|
 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 | | 2005-01-25 | 6,98 | 423.300 | 7,00 | 6,91 | 6,92 | 00:00:00 | | 2005-01-26 | 7,19 | 726.000 | 7,19 | 6,93 | 6,93 | 00:00:00 | | 2005-01-27 | 7,18 | 1.587.600 | 7,24 | 7,05 | 7,13 | 00:00:00 | | 2005-01-28 | 7,27 | 1.921.200 | 7,31 | 7,19 | 7,20 | 00:00:00 | | 2005-01-31 | 7,18 | 813.400 | 7,31 | 7,18 | 7,22 | 00:00:00 | | 2005-02-01 | 7,21 | 2.526.600 | 7,25 | 7,18 | 7,25 | 00:00:00 | | 2005-02-02 | 7,06 | 2.155.000 | 7,23 | 7,06 | 7,23 | 00:00:00 | | 2005-02-03 | 7,05 | 1.948.200 | 7,12 | 7,00 | 7,08 | 00:00:00 | | 2005-02-04 | 7,13 | 1.810.300 | 7,13 | 7,04 | 7,05 | 00:00:00 | | 2005-02-07 | 7,15 | 2.059.900 | 7,20 | 7,10 | 7,12 | 00:00:00 | | 2005-02-08 | 7,16 | 725.900 | 7,18 | 7,14 | 7,14 | 00:00:00 | | 2005-02-09 | 7,07 | 1.203.100 | 7,18 | 7,07 | 7,18 | 00:00:00 | | 2005-02-10 | 7,11 | 463.400 | 7,13 | 7,08 | 7,09 | 00:00:00 | | 2005-02-11 | 7,11 | 605.800 | 7,12 | 7,07 | 7,09 | 00:00:00 | | 2005-02-14 | 7,07 | 478.800 | 7,11 | 7,04 | 7,09 | 00:00:00 | | 2005-02-15 | 7,15 | 1.228.000 | 7,18 | 7,08 | 7,08 | 00:00:00 | | 2005-02-16 | 7,13 | 589.100 | 7,14 | 7,09 | 7,11 | 00:00:00 | | 2005-02-17 | 7,05 | 1.669.600 | 7,11 | 7,05 | 7,10 | 00:00:00 | | 2005-02-18 | 6,99 | 1.881.700 | 7,08 | 6,97 | 7,05 | 00:00:00 | | 2005-02-21 | 6,69 | 3.491.700 | 7,05 | 6,69 | 7,00 | 00:00:00 | | 2005-02-22 | 6,68 | 1.807.400 | 6,74 | 6,53 | 6,71 | 00:00:00 | | 2005-02-23 | 6,65 | 2.015.500 | 6,73 | 6,54 | 6,68 | 00:00:00 | | 2005-02-24 | 6,77 | 1.118.900 | 6,82 | 6,65 | 6,65 | 00:00:00 | | 2005-02-25 | 6,68 | 1.700.400 | 6,82 | 6,65 | 6,78 | 00:00:00 | | 2005-02-28 | 6,72 | 979.700 | 6,73 | 6,65 | 6,68 | 00:00:00 | | 2005-03-01 | 6,67 | 1.036.400 | 6,71 | 6,64 | 6,69 | 00:00:00 | | 2005-03-02 | 6,53 | 2.473.700 | 6,67 | 6,51 | 6,67 | 00:00:00 | | 2005-03-03 | 6,43 | 4.514.000 | 6,55 | 6,37 | 6,55 | 00:00:00 | | 2005-03-04 | 6,50 | 3.998.800 | 6,50 | 6,41 | 6,44 | 00:00:00 | | 2005-03-07 | 6,62 | 1.587.300 | 6,62 | 6,47 | 6,52 | 00:00:00 | | 2005-03-08 | 6,56 | 1.691.400 | 6,65 | 6,55 | 6,59 | 00:00:00 | | 2005-03-09 | 6,47 | 1.302.600 | 6,57 | 6,47 | 6,55 | 00:00:00 | | 2005-03-10 | 6,43 | 1.252.500 | 6,49 | 6,41 | 6,49 | 00:00:00 | | 2005-03-11 | 6,43 | 695.400 | 6,46 | 6,40 | 6,41 | 00:00:00 | | 2005-03-14 | 6,43 | 423.300 | 6,46 | 6,41 | 6,45 | 00:00:00 | | 2005-03-15 | 6,48 | 852.400 | 6,48 | 6,40 | 6,42 | 00:00:00 | | 2005-03-16 | 6,42 | 954.700 | 6,47 | 6,40 | 6,43 | 00:00:00 | | 2005-03-17 | 6,45 | 864.700 | 6,49 | 6,40 | 6,40 | 00:00:00 | | 2005-03-18 | 6,41 | 1.255.900 | 6,53 | 6,41 | 6,45 | 00:00:00 | | 2005-03-21 | 6,48 | 2.282.300 | 6,51 | 6,41 | 6,42 | 00:00:00 | | 2005-03-22 | 6,47 | 781.300 | 6,49 | 6,44 | 6,46 | 00:00:00 | | 2005-03-23 | 6,44 | 2.391.500 | 6,47 | 6,40 | 6,44 | 00:00:00 | | 2005-03-24 | 6,46 | 667.800 | 6,48 | 6,43 | 6,45 | 00:00:00 | | 2005-03-29 | 6,43 | 1.086.700 | 6,46 | 6,43 | 6,46 | 00:00:00 | | 2005-03-30 | 6,45 | 1.834.200 | 6,48 | 6,41 | 6,41 | 00:00:00 | | 2005-03-31 | 6,51 | 2.227.100 | 6,55 | 6,45 | 6,45 | 00:00:00 | | 2005-04-01 | 6,60 | 1.440.400 | 6,63 | 6,52 | 6,53 | 00:00:00 | | 2005-04-04 | 6,57 | 915.800 | 6,62 | 6,52 | 6,61 | 00:00:00 | | 2005-04-05 | 6,59 | 458.200 | 6,60 | 6,53 | 6,56 | 00:00:00 | | 2005-04-06 | 6,58 | 556.500 | 6,60 | 6,54 | 6,60 | 00:00:00 | | 2005-04-07 | 6,53 | 927.900 | 6,58 | 6,51 | 6,54 | 00:00:00 | | 2005-04-08 | 6,54 | 635.500 | 6,55 | 6,49 | 6,55 | 00:00:00 | | 2005-04-11 | 6,56 | 364.000 | 6,57 | 6,52 | 6,52 | 00:00:00 | | 2005-04-12 | 6,56 | 751.100 | 6,59 | 6,54 | 6,54 | 00:00:00 | | 2005-04-13 | 6,53 | 1.587.400 | 6,58 | 6,48 | 6,56 | 00:00:00 | | 2005-04-14 | 6,52 | 3.840.600 | 6,54 | 6,50 | 6,53 | 00:00:00 | | 2005-04-15 | 6,45 | 836.600 | 6,53 | 6,45 | 6,51 | 00:00:00 | | 2005-04-18 | 6,40 | 5.897.500 | 6,44 | 6,36 | 6,44 | 00:00:00 | | 2005-04-19 | 6,41 | 3.779.800 | 6,44 | 6,39 | 6,39 | 00:00:00 | | 2005-04-20 | 6,43 | 3.121.400 | 6,48 | 6,42 | 6,43 | 00:00:00 | | 2005-04-21 | 6,43 | 11.167.200 | 6,45 | 6,43 | 6,45 | 00:00:00 | | 2005-04-22 | 6,15 | 1.686.300 | 6,20 | 6,14 | 6,18 | 00:00:00 | | 2005-04-25 | 6,13 | 2.110.800 | 6,18 | 6,08 | 6,17 | 00:00:00 | | 2005-04-26 | 6,18 | 2.199.100 | 6,22 | 6,09 | 6,09 | 00:00:00 | | 2005-04-27 | 6,18 | 877.000 | 6,18 | 6,11 | 6,16 | 00:00:00 | | 2005-04-28 | 6,11 | 1.162.600 | 6,18 | 6,11 | 6,15 | 00:00:00 | | 2005-04-29 | 6,20 | 1.655.800 | 6,20 | 6,12 | 6,12 | 00:00:00 | | 2005-05-02 | 6,17 | 677.500 | 6,20 | 6,14 | 6,17 | 00:00:00 | | 2005-05-03 | 6,15 | 538.200 | 6,19 | 6,14 | 6,17 | 00:00:00 | | 2005-05-04 | 6,15 | 717.000 | 6,16 | 6,10 | 6,13 | 00:00:00 | | 2005-05-05 | 6,22 | 2.251.300 | 6,25 | 6,14 | 6,16 | 00:00:00 | | 2005-05-06 | 6,22 | 716.900 | 6,25 | 6,20 | 6,25 | 00:00:00 | | 2005-05-09 | 6,17 | 1.145.100 | 6,23 | 6,17 | 6,17 | 00:00:00 | | 2005-05-10 | 6,16 | 745.200 | 6,21 | 6,15 | 6,17 | 00:00:00 | | 2005-05-11 | 6,20 | 1.122.900 | 6,20 | 6,13 | 6,16 | 00:00:00 | | 2005-05-12 | 6,20 | 760.600 | 6,22 | 6,17 | 6,21 | 00:00:00 | | 2005-05-13 | 6,22 | 888.300 | 6,24 | 6,16 | 6,16 | 00:00:00 | | 2005-05-16 | 6,22 | 715.600 | 6,24 | 6,20 | 6,22 | 00:00:00 | | 2005-05-17 | 6,26 | 1.028.500 | 6,28 | 6,22 | 6,23 | 00:00:00 | | 2005-05-18 | 6,44 | 2.332.400 | 6,44 | 6,27 | 6,28 | 00:00:00 | | 2005-05-19 | 6,42 | 837.600 | 6,44 | 6,37 | 6,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
