|
 BRISA - [Ticker: BRI.LS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 4,91 | 636.500 | 4,98 | 4,91 | 4,98 | 00:00:00 | | 2003-03-14 | 4,90 | 739.800 | 4,97 | 4,88 | 4,97 | 00:00:00 | | 2003-03-17 | 4,94 | 276.600 | 4,98 | 4,87 | 4,90 | 00:00:00 | | 2003-03-18 | 4,93 | 520.400 | 5,00 | 4,91 | 4,97 | 00:00:00 | | 2003-03-19 | 4,91 | 370.500 | 4,94 | 4,90 | 4,94 | 00:00:00 | | 2003-03-20 | 4,86 | 469.500 | 4,95 | 4,86 | 4,90 | 00:00:00 | | 2003-03-21 | 4,84 | 976.300 | 4,89 | 4,83 | 4,87 | 00:00:00 | | 2003-03-24 | 4,90 | 1.127.500 | 4,93 | 4,84 | 4,86 | 00:00:00 | | 2003-03-25 | 4,89 | 30.000 | 4,91 | 4,85 | 4,91 | 00:00:00 | | 2003-03-26 | 4,89 | 811.700 | 4,91 | 4,87 | 4,90 | 00:00:00 | | 2003-03-27 | 4,92 | 6.145.800 | 4,92 | 4,85 | 4,89 | 00:00:00 | | 2003-03-28 | 4,90 | 1.027.300 | 4,95 | 4,88 | 4,89 | 00:00:00 | | 2003-03-31 | 4,90 | 804.800 | 4,95 | 4,89 | 4,90 | 00:00:00 | | 2003-04-01 | 4,94 | 487.600 | 4,95 | 4,90 | 4,90 | 00:00:00 | | 2003-04-02 | 4,88 | 1.829.200 | 4,96 | 4,88 | 4,93 | 00:00:00 | | 2003-04-03 | 4,97 | 3.669.000 | 4,97 | 4,89 | 4,91 | 00:00:00 | | 2003-04-04 | 5,00 | 900 | 5,00 | 4,95 | 4,96 | 00:00:00 | | 2003-04-07 | 4,90 | 969.200 | 4,95 | 4,85 | 4,85 | 00:00:00 | | 2003-04-08 | 4,86 | 1.616.800 | 4,93 | 4,85 | 4,90 | 00:00:00 | | 2003-04-09 | 4,88 | 742.300 | 4,89 | 4,84 | 4,87 | 00:00:00 | | 2003-04-10 | 4,75 | 1.150.400 | 4,88 | 4,70 | 4,88 | 00:00:00 | | 2003-04-11 | 4,69 | 4.900 | 4,75 | 4,68 | 4,73 | 00:00:00 | | 2003-04-14 | 4,70 | 990.500 | 4,72 | 4,61 | 4,72 | 00:00:00 | | 2003-04-15 | 4,74 | 1.314.200 | 4,77 | 4,69 | 4,70 | 00:00:00 | | 2003-04-16 | 4,81 | 1.269.000 | 4,84 | 4,74 | 4,74 | 00:00:00 | | 2003-04-17 | 4,83 | 607.900 | 4,83 | 4,78 | 4,81 | 00:00:00 | | 2003-04-22 | 4,80 | 2.557.000 | 4,82 | 4,79 | 4,79 | 00:00:00 | | 2003-04-23 | 4,86 | 1.102.200 | 4,87 | 4,81 | 4,85 | 00:00:00 | | 2003-04-24 | 4,82 | 8.700 | 4,87 | 4,79 | 4,86 | 00:00:00 | | 2003-04-25 | 4,79 | 275.000 | 4,85 | 4,79 | 4,80 | 00:00:00 | | 2003-04-28 | 4,90 | 1.779.900 | 4,92 | 4,79 | 4,81 | 00:00:00 | | 2003-04-29 | 4,92 | 2.246.400 | 4,93 | 4,88 | 4,88 | 00:00:00 | | 2003-04-30 | 4,83 | 2.959.900 | 4,86 | 4,81 | 4,86 | 00:00:00 | | 2003-05-02 | 4,74 | 1.392.300 | 4,79 | 4,73 | 4,77 | 00:00:00 | | 2003-05-05 | 4,70 | 1.554.200 | 4,78 | 4,69 | 4,75 | 00:00:00 | | 2003-05-06 | 4,71 | 20.000 | 4,76 | 4,70 | 4,71 | 00:00:00 | | 2003-05-07 | 4,85 | 1.463.100 | 4,85 | 4,72 | 4,72 | 00:00:00 | | 2003-05-08 | 4,77 | 130.000 | 4,87 | 4,77 | 4,86 | 00:00:00 | | 2003-05-09 | 4,86 | 1.953.900 | 4,92 | 4,55 | 4,87 | 00:00:00 | | 2003-05-12 | 4,90 | 523.500 | 4,90 | 4,86 | 4,89 | 00:00:00 | | 2003-05-13 | 4,90 | 913.600 | 4,93 | 4,87 | 4,87 | 00:00:00 | | 2003-05-14 | 4,93 | 229.700 | 4,94 | 4,87 | 4,87 | 00:00:00 | | 2003-05-15 | 4,85 | 852.600 | 4,93 | 4,83 | 4,93 | 00:00:00 | | 2003-05-16 | 4,86 | 364.400 | 4,90 | 4,83 | 4,83 | 00:00:00 | | 2003-05-19 | 4,83 | 872.600 | 4,90 | 4,82 | 4,87 | 00:00:00 | | 2003-05-20 | 4,90 | 764.400 | 4,91 | 4,83 | 4,86 | 00:00:00 | | 2003-05-21 | 4,84 | 316.700 | 4,91 | 4,83 | 4,91 | 00:00:00 | | 2003-05-22 | 4,84 | 199.100 | 4,85 | 4,83 | 4,84 | 00:00:00 | | 2003-05-23 | 4,82 | 497.700 | 4,85 | 4,82 | 4,83 | 00:00:00 | | 2003-05-26 | 4,84 | 158.500 | 4,86 | 4,82 | 4,85 | 00:00:00 | | 2003-05-27 | 4,80 | 346.200 | 4,84 | 4,80 | 4,83 | 00:00:00 | | 2003-05-28 | 4,78 | 830.300 | 4,84 | 4,78 | 4,83 | 00:00:00 | | 2003-05-29 | 4,79 | 782.500 | 4,82 | 4,78 | 4,80 | 00:00:00 | | 2003-05-30 | 4,76 | 33.400 | 4,82 | 4,76 | 4,82 | 00:00:00 | | 2003-06-02 | 4,78 | 1.866.100 | 4,85 | 4,78 | 4,80 | 00:00:00 | | 2003-06-03 | 4,85 | 5.000 | 4,86 | 4,79 | 4,79 | 00:00:00 | | 2003-06-04 | 4,95 | 2.398.600 | 4,95 | 4,79 | 4,82 | 00:00:00 | | 2003-06-05 | 4,95 | 751.300 | 4,95 | 4,85 | 4,94 | 00:00:00 | | 2003-06-06 | 4,91 | 1.228.100 | 4,97 | 4,91 | 4,95 | 00:00:00 | | 2003-06-09 | 4,91 | 281.300 | 4,95 | 4,91 | 4,94 | 00:00:00 | | 2003-06-10 | 4,88 | 1.315.000 | 4,92 | 4,88 | 4,90 | 00:00:00 | | 2003-06-11 | 4,90 | 326.200 | 4,92 | 4,88 | 4,89 | 00:00:00 | | 2003-06-12 | 4,82 | 1.795.000 | 4,89 | 4,81 | 4,89 | 00:00:00 | | 2003-06-13 | 4,84 | 6.700 | 4,88 | 4,83 | 4,85 | 00:00:00 | | 2003-06-16 | 4,83 | 1.441.400 | 4,87 | 4,79 | 4,83 | 00:00:00 | | 2003-06-17 | 4,82 | 605.300 | 4,87 | 4,82 | 4,82 | 00:00:00 | | 2003-06-18 | 4,82 | 1.175.200 | 4,83 | 4,79 | 4,83 | 00:00:00 | | 2003-06-19 | 4,76 | 587.700 | 4,83 | 4,76 | 4,81 | 00:00:00 | | 2003-06-20 | 4,85 | 1.828.800 | 4,85 | 4,78 | 4,78 | 00:00:00 | | 2003-06-23 | 4,84 | 749.500 | 4,86 | 4,80 | 4,83 | 00:00:00 | | 2003-06-24 | 4,80 | 391.800 | 4,84 | 4,78 | 4,81 | 00:00:00 | | 2003-06-25 | 4,78 | 1.164.000 | 4,81 | 4,76 | 4,80 | 00:00:00 | | 2003-06-26 | 4,85 | 100.000 | 4,87 | 4,75 | 4,79 | 00:00:00 | | 2003-06-27 | 4,90 | 1.051.300 | 4,90 | 4,85 | 4,85 | 00:00:00 | | 2003-06-30 | 4,90 | 1.198.900 | 4,91 | 4,86 | 4,89 | 00:00:00 | | 2003-07-01 | 4,85 | 1.609.200 | 4,90 | 4,84 | 4,90 | 00:00:00 | | 2003-07-02 | 5,05 | 5.000 | 5,05 | 4,87 | 4,87 | 00:00:00 | | 2003-07-03 | 5,00 | 1.953.700 | 5,06 | 4,98 | 5,05 | 00:00:00 | | 2003-07-04 | 4,98 | 0 | 5,00 | 4,96 | 4,97 | 00:00:00 | | 2003-07-07 | 4,90 | 1.415.200 | 4,98 | 4,90 | 4,96 | 00:00:00 | | 2003-07-08 | 4,99 | 1.071.300 | 5,00 | 4,89 | 4,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
