|
 BRISA - [Ticker: BRI.LS] |     | | Última Transacción | 2,469 | Hora de Cotización | 2012-05-22 - 17:38 | | Variación | +0,039 (+1,600%) | Rango 52 Semanas | [2,191 - 4,568] | | Máximo | 2,490 | Mínimo | 2,424 | | Volumen | 615.560 | Volumen Medio (3m) | 988.738 | | Demanda / Oferta | 2,416 x 10 - 0,000 x 2 | Yield | 12,76 | | Cierre Anterior | 2,000 | PER | 14,21% | | Apertura | 2,424 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 5.850 | Objetivo Estimado 1 Año | 3,660 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BRI.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,78 | 1.078.000 | 3,93 | 3,77 | 3,90 | 00:00:00 | | 2000-01-04 | 3,68 | 2.057.600 | 3,75 | 3,64 | 3,73 | 00:00:00 | | 2000-01-05 | 3,62 | 1.299.300 | 3,67 | 3,56 | 3,63 | 00:00:00 | | 2000-01-06 | 3,68 | 502.600 | 3,69 | 3,61 | 3,63 | 00:00:00 | | 2000-01-07 | 3,70 | 919.800 | 3,71 | 3,67 | 3,70 | 00:00:00 | | 2000-01-10 | 3,72 | 1.010.500 | 3,76 | 3,68 | 3,75 | 00:00:00 | | 2000-01-11 | 3,76 | 621.100 | 3,77 | 3,68 | 3,71 | 00:00:00 | | 2000-01-12 | 3,70 | 3.144.100 | 3,82 | 3,69 | 3,74 | 00:00:00 | | 2000-01-13 | 3,75 | 800.900 | 3,78 | 3,69 | 3,72 | 00:00:00 | | 2000-01-14 | 3,80 | 2.310.800 | 3,81 | 3,73 | 3,78 | 00:00:00 | | 2000-01-17 | 3,84 | 954.600 | 3,85 | 3,79 | 3,80 | 00:00:00 | | 2000-01-18 | 3,80 | 2.226.500 | 3,84 | 3,76 | 3,83 | 00:00:00 | | 2000-01-19 | 3,81 | 1.759.700 | 3,82 | 3,76 | 3,78 | 00:00:00 | | 2000-01-20 | 3,78 | 1.680.900 | 3,85 | 3,77 | 3,83 | 00:00:00 | | 2000-01-21 | 3,83 | 839.700 | 3,83 | 3,76 | 3,78 | 00:00:00 | | 2000-01-24 | 3,88 | 1.379.600 | 3,88 | 3,78 | 3,78 | 00:00:00 | | 2000-01-25 | 4,01 | 1.717.700 | 4,02 | 3,80 | 3,84 | 00:00:00 | | 2000-01-26 | 4,10 | 2.520.400 | 4,10 | 3,95 | 4,04 | 00:00:00 | | 2000-01-27 | 4,07 | 1.217.100 | 4,14 | 4,05 | 4,10 | 00:00:00 | | 2000-01-28 | 4,10 | 2.016.000 | 4,10 | 3,97 | 4,04 | 00:00:00 | | 2000-01-31 | 4,07 | 1.562.900 | 4,11 | 3,98 | 4,00 | 00:00:00 | | 2000-02-01 | 4,09 | 1.396.200 | 4,11 | 4,06 | 4,08 | 00:00:00 | | 2000-02-02 | 4,09 | 651.100 | 4,10 | 4,06 | 4,08 | 00:00:00 | | 2000-02-03 | 4,06 | 771.100 | 4,08 | 4,04 | 4,07 | 00:00:00 | | 2000-02-04 | 4,19 | 4.137.800 | 4,27 | 4,04 | 4,06 | 00:00:00 | | 2000-02-07 | 4,25 | 2.020.900 | 4,35 | 4,18 | 4,20 | 00:00:00 | | 2000-02-08 | 4,40 | 2.523.100 | 4,41 | 4,27 | 4,27 | 00:00:00 | | 2000-02-09 | 4,25 | 2.380.100 | 4,48 | 4,18 | 4,45 | 00:00:00 | | 2000-02-10 | 4,20 | 858.600 | 4,30 | 4,17 | 4,20 | 00:00:00 | | 2000-02-11 | 4,18 | 804.300 | 4,27 | 4,17 | 4,23 | 00:00:00 | | 2000-02-14 | 4,06 | 1.167.700 | 4,20 | 4,05 | 4,16 | 00:00:00 | | 2000-02-15 | 4,00 | 1.133.100 | 4,07 | 3,93 | 4,06 | 00:00:00 | | 2000-02-16 | 3,96 | 1.418.400 | 4,00 | 3,92 | 4,00 | 00:00:00 | | 2000-02-17 | 4,03 | 1.045.400 | 4,10 | 3,96 | 4,00 | 00:00:00 | | 2000-02-18 | 4,07 | 880.400 | 4,11 | 4,04 | 4,05 | 00:00:00 | | 2000-02-21 | 3,98 | 2.297.200 | 4,05 | 3,95 | 4,01 | 00:00:00 | | 2000-02-22 | 3,98 | 918.000 | 4,07 | 3,96 | 4,02 | 00:00:00 | | 2000-02-23 | 3,99 | 865.100 | 4,03 | 3,97 | 4,01 | 00:00:00 | | 2000-02-24 | 3,98 | 1.055.800 | 4,03 | 3,98 | 4,00 | 00:00:00 | | 2000-02-25 | 4,00 | 517.400 | 4,03 | 3,99 | 4,00 | 00:00:00 | | 2000-02-28 | 4,25 | 2.071.700 | 4,30 | 4,01 | 4,02 | 00:00:00 | | 2000-02-29 | 4,09 | 2.631.200 | 4,35 | 4,07 | 4,33 | 00:00:00 | | 2000-03-01 | 4,00 | 1.655.600 | 4,14 | 3,99 | 4,10 | 00:00:00 | | 2000-03-02 | 4,00 | 859.200 | 4,08 | 4,00 | 4,00 | 00:00:00 | | 2000-03-03 | 4,03 | 575.200 | 4,06 | 4,01 | 4,06 | 00:00:00 | | 2000-03-06 | 4,04 | 398.200 | 4,05 | 4,03 | 4,05 | 00:00:00 | | 2000-03-08 | 3,95 | 1.033.600 | 4,03 | 3,90 | 4,01 | 00:00:00 | | 2000-03-09 | 3,99 | 1.113.700 | 4,00 | 3,90 | 3,96 | 00:00:00 | | 2000-03-10 | 4,05 | 700.300 | 4,05 | 3,99 | 4,00 | 00:00:00 | | 2000-03-13 | 4,00 | 0 | 4,05 | 3,97 | 4,02 | 00:00:00 | | 2000-03-14 | 4,00 | 658.800 | 4,02 | 3,96 | 4,00 | 00:00:00 | | 2000-03-15 | 3,88 | 1.527.400 | 4,00 | 3,88 | 3,97 | 00:00:00 | | 2000-03-16 | 3,93 | 488.400 | 3,98 | 3,90 | 3,98 | 00:00:00 | | 2000-03-17 | 3,86 | 823.000 | 3,98 | 3,85 | 3,98 | 00:00:00 | | 2000-03-20 | 3,83 | 323.900 | 3,89 | 3,82 | 3,89 | 00:00:00 | | 2000-03-21 | 3,88 | 735.700 | 3,92 | 3,78 | 3,83 | 00:00:00 | | 2000-03-22 | 3,80 | 529.800 | 3,94 | 3,80 | 3,92 | 00:00:00 | | 2000-03-23 | 3,76 | 658.500 | 3,80 | 3,72 | 3,80 | 00:00:00 | | 2000-03-24 | 3,95 | 680.400 | 3,98 | 3,80 | 3,83 | 00:00:00 | | 2000-03-27 | 3,82 | 561.400 | 3,98 | 3,82 | 3,93 | 00:00:00 | | 2000-03-28 | 3,84 | 405.500 | 3,89 | 3,80 | 3,86 | 00:00:00 | | 2000-03-29 | 3,81 | 238.700 | 3,86 | 3,80 | 3,84 | 00:00:00 | | 2000-03-30 | 3,79 | 322.800 | 3,86 | 3,78 | 3,80 | 00:00:00 | | 2000-03-31 | 3,85 | 550.000 | 3,95 | 3,78 | 3,78 | 00:00:00 | | 2000-04-03 | 3,97 | 598.600 | 3,97 | 3,81 | 3,85 | 00:00:00 | | 2000-04-04 | 3,94 | 513.700 | 3,95 | 3,81 | 3,89 | 00:00:00 | | 2000-04-05 | 3,85 | 551.200 | 3,92 | 3,78 | 3,85 | 00:00:00 | | 2000-04-06 | 3,87 | 243.600 | 3,91 | 3,82 | 3,86 | 00:00:00 | | 2000-04-07 | 3,83 | 246.800 | 3,89 | 3,83 | 3,86 | 00:00:00 | | 2000-04-10 | 3,81 | 328.900 | 3,89 | 3,81 | 3,89 | 00:00:00 | | 2000-04-11 | 3,75 | 486.700 | 3,81 | 3,73 | 3,80 | 00:00:00 | | 2000-04-12 | 3,78 | 350.200 | 3,84 | 3,75 | 3,77 | 00:00:00 | | 2000-04-13 | 3,79 | 2.246.700 | 3,81 | 3,77 | 3,78 | 00:00:00 | | 2000-04-14 | 3,76 | 706.100 | 3,85 | 3,76 | 3,79 | 00:00:00 | | 2000-04-17 | 3,85 | 939.600 | 3,85 | 3,69 | 3,72 | 00:00:00 | | 2000-04-18 | 3,78 | 993.100 | 3,80 | 3,71 | 3,71 | 00:00:00 | | 2000-04-19 | 3,73 | 277.100 | 3,77 | 3,71 | 3,71 | 00:00:00 | | 2000-04-20 | 3,72 | 128.400 | 3,74 | 3,71 | 3,71 | 00:00:00 | | 2000-04-26 | 3,76 | 779.000 | 3,82 | 3,71 | 3,71 | 00:00:00 | | 2000-04-27 | 3,76 | 682.100 | 3,79 | 3,72 | 3,77 | 00:00:00 | | 2000-04-28 | 3,89 | 868.300 | 3,89 | 3,77 | 3,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
