|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-20 | 5,85 | 1.257.400 | 5,85 | 5,78 | 5,78 | 00:00:00 | | 2004-02-23 | 5,84 | 518.200 | 5,88 | 5,83 | 5,88 | 00:00:00 | | 2004-02-24 | 5,85 | 1.394.900 | 5,94 | 5,84 | 5,86 | 00:00:00 | | 2004-02-25 | 5,81 | 763.100 | 5,88 | 5,80 | 5,88 | 00:00:00 | | 2004-02-26 | 5,82 | 671.100 | 5,86 | 5,79 | 5,86 | 00:00:00 | | 2004-02-27 | 5,84 | 713.600 | 5,88 | 5,82 | 5,85 | 00:00:00 | | 2004-03-01 | 5,90 | 980.000 | 5,90 | 5,85 | 5,88 | 00:00:00 | | 2004-03-02 | 5,95 | 1.836.800 | 6,00 | 5,88 | 5,90 | 00:00:00 | | 2004-03-03 | 5,94 | 1.120.300 | 5,98 | 5,91 | 5,98 | 00:00:00 | | 2004-03-04 | 5,90 | 380.500 | 5,96 | 5,90 | 5,93 | 00:00:00 | | 2004-03-05 | 5,74 | 4.118.000 | 5,92 | 5,69 | 5,92 | 00:00:00 | | 2004-03-08 | 5,79 | 1.893.400 | 5,81 | 5,76 | 5,76 | 00:00:00 | | 2004-03-09 | 5,74 | 661.400 | 5,79 | 5,74 | 5,79 | 00:00:00 | | 2004-03-10 | 5,71 | 2.118.300 | 5,78 | 5,71 | 5,78 | 00:00:00 | | 2004-03-11 | 5,51 | 2.811.100 | 5,75 | 5,50 | 5,75 | 00:00:00 | | 2004-03-12 | 5,64 | 3.048.700 | 5,67 | 5,39 | 5,47 | 00:00:00 | | 2004-03-15 | 5,54 | 4.042.600 | 5,64 | 5,52 | 5,64 | 00:00:00 | | 2004-03-16 | 5,48 | 892.200 | 5,55 | 5,48 | 5,54 | 00:00:00 | | 2004-03-17 | 5,47 | 1.897.100 | 5,51 | 5,43 | 5,51 | 00:00:00 | | 2004-03-18 | 5,42 | 1.980.800 | 5,50 | 5,41 | 5,50 | 00:00:00 | | 2004-03-19 | 5,43 | 697.700 | 5,48 | 5,43 | 5,46 | 00:00:00 | | 2004-03-22 | 5,40 | 1.288.400 | 5,45 | 5,39 | 5,42 | 00:00:00 | | 2004-03-23 | 5,46 | 1.652.500 | 5,51 | 5,41 | 5,44 | 00:00:00 | | 2004-03-24 | 5,44 | 1.040.000 | 5,51 | 5,41 | 5,49 | 00:00:00 | | 2004-03-25 | 5,58 | 1.428.900 | 5,59 | 5,45 | 5,52 | 00:00:00 | | 2004-03-26 | 5,55 | 3.187.700 | 5,61 | 5,50 | 5,59 | 00:00:00 | | 2004-03-29 | 5,58 | 634.900 | 5,60 | 5,52 | 5,53 | 00:00:00 | | 2004-03-30 | 5,53 | 270.600 | 5,58 | 5,52 | 5,57 | 00:00:00 | | 2004-03-31 | 5,55 | 1.025.000 | 5,59 | 5,51 | 5,58 | 00:00:00 | | 2004-04-01 | 5,61 | 2.625.700 | 5,63 | 5,53 | 5,55 | 00:00:00 | | 2004-04-02 | 5,60 | 1.145.000 | 5,67 | 5,60 | 5,60 | 00:00:00 | | 2004-04-05 | 5,62 | 873.600 | 5,67 | 5,61 | 5,63 | 00:00:00 | | 2004-04-06 | 5,63 | 2.540.900 | 5,66 | 5,62 | 5,64 | 00:00:00 | | 2004-04-07 | 5,70 | 1.911.600 | 5,72 | 5,63 | 5,65 | 00:00:00 | | 2004-04-08 | 5,79 | 1.795.700 | 5,80 | 5,72 | 5,72 | 00:00:00 | | 2004-04-13 | 5,86 | 4.636.100 | 5,90 | 5,79 | 5,79 | 00:00:00 | | 2004-04-14 | 5,88 | 3.018.000 | 5,91 | 5,85 | 5,89 | 00:00:00 | | 2004-04-15 | 5,88 | 5.085.200 | 5,92 | 5,88 | 5,89 | 00:00:00 | | 2004-04-16 | 5,91 | 1.876.700 | 5,93 | 5,90 | 5,90 | 00:00:00 | | 2004-04-19 | 5,67 | 1.625.500 | 5,71 | 5,64 | 5,68 | 00:00:00 | | 2004-04-20 | 5,65 | 1.241.200 | 5,69 | 5,64 | 5,68 | 00:00:00 | | 2004-04-21 | 5,54 | 1.262.700 | 5,65 | 5,53 | 5,65 | 00:00:00 | | 2004-04-22 | 5,62 | 1.333.900 | 5,62 | 5,51 | 5,51 | 00:00:00 | | 2004-04-23 | 5,65 | 5.382.500 | 5,72 | 5,62 | 5,65 | 00:00:00 | | 2004-04-26 | 5,62 | 2.789.200 | 5,65 | 5,61 | 5,61 | 00:00:00 | | 2004-04-27 | 5,55 | 4.165.300 | 5,63 | 5,54 | 5,62 | 00:00:00 | | 2004-04-28 | 5,51 | 659.000 | 5,59 | 5,50 | 5,59 | 00:00:00 | | 2004-04-29 | 5,55 | 977.700 | 5,58 | 5,53 | 5,54 | 00:00:00 | | 2004-04-30 | 5,68 | 3.001.900 | 5,68 | 5,55 | 5,57 | 00:00:00 | | 2004-05-03 | 5,64 | 963.600 | 5,69 | 5,59 | 5,69 | 00:00:00 | | 2004-05-04 | 5,75 | 664.400 | 5,75 | 5,63 | 5,64 | 00:00:00 | | 2004-05-05 | 5,76 | 1.238.500 | 5,76 | 5,66 | 5,75 | 00:00:00 | | 2004-05-06 | 5,76 | 1.534.200 | 5,85 | 5,75 | 5,78 | 00:00:00 | | 2004-05-07 | 5,77 | 1.004.800 | 5,79 | 5,72 | 5,76 | 00:00:00 | | 2004-05-10 | 5,69 | 856.100 | 5,72 | 5,63 | 5,70 | 00:00:00 | | 2004-05-11 | 5,65 | 324.000 | 5,75 | 5,65 | 5,70 | 00:00:00 | | 2004-05-12 | 5,63 | 653.700 | 5,71 | 5,62 | 5,71 | 00:00:00 | | 2004-05-13 | 5,63 | 478.700 | 5,69 | 5,63 | 5,67 | 00:00:00 | | 2004-05-14 | 5,63 | 159.100 | 5,66 | 5,63 | 5,63 | 00:00:00 | | 2004-05-17 | 5,53 | 933.400 | 5,65 | 5,53 | 5,60 | 00:00:00 | | 2004-05-18 | 5,54 | 565.800 | 5,55 | 5,51 | 5,53 | 00:00:00 | | 2004-05-19 | 5,58 | 597.500 | 5,61 | 5,54 | 5,54 | 00:00:00 | | 2004-05-20 | 5,59 | 2.873.400 | 5,59 | 5,55 | 5,58 | 00:00:00 | | 2004-05-21 | 5,58 | 397.300 | 5,61 | 5,57 | 5,60 | 00:00:00 | | 2004-05-24 | 5,63 | 560.900 | 5,64 | 5,57 | 5,64 | 00:00:00 | | 2004-05-25 | 5,60 | 752.000 | 5,65 | 5,56 | 5,65 | 00:00:00 | | 2004-05-26 | 5,61 | 1.050.100 | 5,69 | 5,58 | 5,65 | 00:00:00 | | 2004-05-27 | 5,67 | 875.600 | 5,70 | 5,60 | 5,65 | 00:00:00 | | 2004-05-28 | 5,68 | 2.561.900 | 5,72 | 5,56 | 5,56 | 00:00:00 | | 2004-05-31 | 5,63 | 646.400 | 5,67 | 5,60 | 5,60 | 00:00:00 | | 2004-06-01 | 5,70 | 713.900 | 5,71 | 5,62 | 5,62 | 00:00:00 | | 2004-06-02 | 5,65 | 1.532.100 | 5,75 | 5,64 | 5,71 | 00:00:00 | | 2004-06-03 | 5,66 | 1.359.000 | 5,71 | 5,64 | 5,65 | 00:00:00 | | 2004-06-04 | 5,78 | 1.324.100 | 5,78 | 5,69 | 5,70 | 00:00:00 | | 2004-06-07 | 5,79 | 452.000 | 5,80 | 5,77 | 5,79 | 00:00:00 | | 2004-06-08 | 5,77 | 527.200 | 5,80 | 5,71 | 5,80 | 00:00:00 | | 2004-06-09 | 5,73 | 291.800 | 5,78 | 5,73 | 5,73 | 00:00:00 | | 2004-06-10 | 5,77 | 1.215.400 | 5,78 | 5,74 | 5,76 | 00:00:00 | | 2004-06-11 | 5,80 | 188.600 | 5,80 | 5,74 | 5,79 | 00:00:00 | | 2004-06-14 | 5,71 | 494.800 | 5,82 | 5,71 | 5,81 | 00:00:00 | | 2004-06-15 | 5,80 | 1.264.400 | 5,81 | 5,75 | 5,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
