|
 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 | | 2003-10-28 | 5,27 | 1.112.500 | 5,29 | 5,24 | 5,25 | 00:00:00 | | 2003-10-29 | 5,26 | 1.045.400 | 5,28 | 5,23 | 5,28 | 00:00:00 | | 2003-10-30 | 5,40 | 3.592.100 | 5,40 | 5,26 | 5,29 | 00:00:00 | | 2003-10-31 | 5,38 | 1.073.800 | 5,40 | 5,32 | 5,32 | 00:00:00 | | 2003-11-03 | 5,34 | 1.006.100 | 5,44 | 5,33 | 5,38 | 00:00:00 | | 2003-11-04 | 5,40 | 1.492.600 | 5,40 | 5,32 | 5,36 | 00:00:00 | | 2003-11-05 | 5,37 | 699.400 | 5,39 | 5,35 | 5,35 | 00:00:00 | | 2003-11-06 | 5,34 | 627.900 | 5,40 | 5,32 | 5,40 | 00:00:00 | | 2003-11-07 | 5,35 | 1.747.700 | 5,37 | 5,28 | 5,31 | 00:00:00 | | 2003-11-10 | 5,34 | 2.767.400 | 5,39 | 5,31 | 5,39 | 00:00:00 | | 2003-11-11 | 5,38 | 3.069.900 | 5,38 | 5,33 | 5,35 | 00:00:00 | | 2003-11-12 | 5,34 | 893.300 | 5,39 | 5,34 | 5,39 | 00:00:00 | | 2003-11-13 | 5,36 | 848.400 | 5,39 | 5,33 | 5,39 | 00:00:00 | | 2003-11-14 | 5,37 | 246.900 | 5,38 | 5,34 | 5,34 | 00:00:00 | | 2003-11-17 | 5,35 | 449.800 | 5,37 | 5,35 | 5,35 | 00:00:00 | | 2003-11-18 | 5,32 | 258.300 | 5,37 | 5,31 | 5,35 | 00:00:00 | | 2003-11-19 | 5,31 | 771.700 | 5,34 | 5,30 | 5,32 | 00:00:00 | | 2003-11-20 | 5,32 | 236.300 | 5,33 | 5,30 | 5,30 | 00:00:00 | | 2003-11-21 | 5,40 | 1.069.800 | 5,40 | 5,26 | 5,31 | 00:00:00 | | 2003-11-24 | 5,33 | 1.938.600 | 5,37 | 5,28 | 5,31 | 00:00:00 | | 2003-11-25 | 5,29 | 896.100 | 5,33 | 5,29 | 5,33 | 00:00:00 | | 2003-11-26 | 5,33 | 1.176.700 | 5,33 | 5,29 | 5,30 | 00:00:00 | | 2003-11-27 | 5,31 | 277.200 | 5,33 | 5,30 | 5,31 | 00:00:00 | | 2003-11-28 | 5,30 | 542.700 | 5,32 | 5,29 | 5,30 | 00:00:00 | | 2003-12-01 | 5,31 | 1.170.100 | 5,34 | 5,28 | 5,29 | 00:00:00 | | 2003-12-02 | 5,31 | 1.073.400 | 5,33 | 5,30 | 5,31 | 00:00:00 | | 2003-12-03 | 5,30 | 1.040.100 | 5,33 | 5,30 | 5,32 | 00:00:00 | | 2003-12-04 | 5,29 | 741.100 | 5,32 | 5,29 | 5,30 | 00:00:00 | | 2003-12-05 | 5,26 | 570.800 | 5,31 | 5,26 | 5,31 | 00:00:00 | | 2003-12-08 | 5,26 | 288.500 | 5,36 | 5,26 | 5,26 | 00:00:00 | | 2003-12-09 | 5,29 | 573.700 | 5,30 | 5,27 | 5,27 | 00:00:00 | | 2003-12-10 | 5,29 | 569.700 | 5,30 | 5,26 | 5,30 | 00:00:00 | | 2003-12-11 | 5,30 | 395.500 | 5,31 | 5,26 | 5,27 | 00:00:00 | | 2003-12-12 | 5,30 | 473.100 | 5,33 | 5,29 | 5,30 | 00:00:00 | | 2003-12-15 | 5,30 | 772.800 | 5,31 | 5,27 | 5,30 | 00:00:00 | | 2003-12-16 | 5,29 | 897.000 | 5,30 | 5,27 | 5,30 | 00:00:00 | | 2003-12-17 | 5,32 | 1.475.800 | 5,32 | 5,28 | 5,29 | 00:00:00 | | 2003-12-18 | 5,33 | 2.128.400 | 5,33 | 5,28 | 5,30 | 00:00:00 | | 2003-12-19 | 5,33 | 498.000 | 5,33 | 5,30 | 5,31 | 00:00:00 | | 2003-12-22 | 5,25 | 892.100 | 5,35 | 5,25 | 5,32 | 00:00:00 | | 2003-12-23 | 5,30 | 591.300 | 5,33 | 5,27 | 5,27 | 00:00:00 | | 2003-12-24 | 5,31 | 2.200 | 5,31 | 5,31 | 5,31 | 00:00:00 | | 2003-12-29 | 5,32 | 628.700 | 5,32 | 5,25 | 5,25 | 00:00:00 | | 2003-12-30 | 5,32 | 196.200 | 5,33 | 5,29 | 5,33 | 00:00:00 | | 2003-12-31 | 5,30 | 1.021.200 | 5,32 | 5,30 | 5,32 | 00:00:00 | | 2004-01-02 | 5,32 | 991.300 | 5,33 | 5,30 | 5,32 | 00:00:00 | | 2004-01-05 | 5,33 | 746.500 | 5,36 | 5,32 | 5,35 | 00:00:00 | | 2004-01-06 | 5,34 | 255.400 | 5,35 | 5,32 | 5,34 | 00:00:00 | | 2004-01-07 | 5,36 | 945.300 | 5,36 | 5,31 | 5,31 | 00:00:00 | | 2004-01-08 | 5,40 | 481.000 | 5,40 | 5,35 | 5,35 | 00:00:00 | | 2004-01-09 | 5,38 | 918.700 | 5,41 | 5,37 | 5,40 | 00:00:00 | | 2004-01-12 | 5,52 | 2.570.500 | 5,57 | 5,39 | 5,39 | 00:00:00 | | 2004-01-13 | 5,55 | 1.944.400 | 5,61 | 5,50 | 5,54 | 00:00:00 | | 2004-01-14 | 5,61 | 1.686.000 | 5,62 | 5,55 | 5,57 | 00:00:00 | | 2004-01-15 | 5,59 | 744.300 | 5,63 | 5,59 | 5,61 | 00:00:00 | | 2004-01-16 | 5,58 | 451.600 | 5,64 | 5,56 | 5,64 | 00:00:00 | | 2004-01-19 | 5,61 | 687.600 | 5,63 | 5,57 | 5,58 | 00:00:00 | | 2004-01-20 | 5,70 | 3.398.000 | 5,74 | 5,61 | 5,64 | 00:00:00 | | 2004-01-21 | 5,70 | 550.900 | 5,70 | 5,66 | 5,70 | 00:00:00 | | 2004-01-22 | 5,67 | 453.200 | 5,70 | 5,66 | 5,66 | 00:00:00 | | 2004-01-23 | 5,68 | 366.300 | 5,69 | 5,65 | 5,69 | 00:00:00 | | 2004-01-26 | 5,71 | 1.921.500 | 5,74 | 5,68 | 5,70 | 00:00:00 | | 2004-01-27 | 5,76 | 1.051.500 | 5,77 | 5,71 | 5,71 | 00:00:00 | | 2004-01-28 | 5,70 | 1.805.200 | 5,77 | 5,70 | 5,76 | 00:00:00 | | 2004-01-29 | 5,62 | 950.600 | 5,73 | 5,62 | 5,70 | 00:00:00 | | 2004-01-30 | 5,71 | 1.475.600 | 5,74 | 5,64 | 5,65 | 00:00:00 | | 2004-02-02 | 5,68 | 972.300 | 5,75 | 5,68 | 5,71 | 00:00:00 | | 2004-02-03 | 5,66 | 1.417.200 | 5,74 | 5,66 | 5,73 | 00:00:00 | | 2004-02-04 | 5,70 | 381.800 | 5,72 | 5,66 | 5,69 | 00:00:00 | | 2004-02-05 | 5,66 | 440.700 | 5,70 | 5,66 | 5,68 | 00:00:00 | | 2004-02-06 | 5,65 | 992.300 | 5,68 | 5,63 | 5,66 | 00:00:00 | | 2004-02-09 | 5,67 | 651.900 | 5,68 | 5,65 | 5,67 | 00:00:00 | | 2004-02-10 | 5,72 | 410.400 | 5,72 | 5,66 | 5,68 | 00:00:00 | | 2004-02-11 | 5,75 | 1.893.800 | 5,79 | 5,70 | 5,72 | 00:00:00 | | 2004-02-12 | 5,72 | 384.000 | 5,77 | 5,71 | 5,77 | 00:00:00 | | 2004-02-13 | 5,80 | 2.087.800 | 5,85 | 5,72 | 5,73 | 00:00:00 | | 2004-02-16 | 5,77 | 1.034.900 | 5,81 | 5,76 | 5,79 | 00:00:00 | | 2004-02-17 | 5,79 | 2.288.300 | 5,80 | 5,76 | 5,80 | 00:00:00 | | 2004-02-18 | 5,79 | 1.285.700 | 5,79 | 5,76 | 5,79 | 00:00:00 | | 2004-02-19 | 5,77 | 801.200 | 5,81 | 5,77 | 5,79 | 00:00:00 | | 2004-02-20 | 5,85 | 1.257.400 | 5,85 | 5,78 | 5,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
