|
 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 | | 2005-09-08 | 6,86 | 932.500 | 6,90 | 6,83 | 6,86 | 00:00:00 | | 2005-09-09 | 6,90 | 350.200 | 6,90 | 6,82 | 6,82 | 00:00:00 | | 2005-09-12 | 6,85 | 160.400 | 6,90 | 6,85 | 6,85 | 00:00:00 | | 2005-09-13 | 6,92 | 620.700 | 6,93 | 6,85 | 6,86 | 00:00:00 | | 2005-09-14 | 7,00 | 956.100 | 7,00 | 6,86 | 6,86 | 00:00:00 | | 2005-09-15 | 7,13 | 1.297.200 | 7,13 | 6,95 | 6,95 | 00:00:00 | | 2005-09-16 | 7,14 | 705.900 | 7,14 | 7,06 | 7,06 | 00:00:00 | | 2005-09-19 | 7,10 | 178.200 | 7,13 | 7,05 | 7,13 | 00:00:00 | | 2005-09-20 | 7,12 | 809.600 | 7,16 | 7,09 | 7,10 | 00:00:00 | | 2005-09-21 | 7,08 | 743.300 | 7,11 | 7,05 | 7,10 | 00:00:00 | | 2005-09-22 | 7,07 | 388.200 | 7,11 | 7,06 | 7,10 | 00:00:00 | | 2005-09-23 | 7,11 | 707.400 | 7,14 | 7,08 | 7,10 | 00:00:00 | | 2005-09-26 | 7,14 | 603.700 | 7,14 | 7,10 | 7,10 | 00:00:00 | | 2005-09-27 | 7,21 | 779.300 | 7,26 | 7,09 | 7,09 | 00:00:00 | | 2005-09-28 | 7,19 | 995.000 | 7,25 | 7,14 | 7,18 | 00:00:00 | | 2005-09-29 | 7,20 | 596.500 | 7,22 | 7,16 | 7,16 | 00:00:00 | | 2005-09-30 | 7,19 | 601.100 | 7,22 | 7,14 | 7,19 | 00:00:00 | | 2005-10-03 | 7,25 | 1.505.300 | 7,29 | 7,15 | 7,15 | 00:00:00 | | 2005-10-04 | 7,18 | 2.082.400 | 7,22 | 7,15 | 7,22 | 00:00:00 | | 2005-10-05 | 7,18 | 934.000 | 7,20 | 7,12 | 7,18 | 00:00:00 | | 2005-10-06 | 7,19 | 1.167.900 | 7,21 | 7,13 | 7,15 | 00:00:00 | | 2005-10-07 | 7,15 | 232.000 | 7,19 | 7,14 | 7,19 | 00:00:00 | | 2005-10-10 | 7,16 | 353.200 | 7,19 | 7,14 | 7,14 | 00:00:00 | | 2005-10-11 | 7,16 | 2.917.100 | 7,17 | 7,14 | 7,15 | 00:00:00 | | 2005-10-12 | 7,17 | 365.500 | 7,18 | 7,13 | 7,15 | 00:00:00 | | 2005-10-13 | 6,99 | 1.003.300 | 7,17 | 6,95 | 7,15 | 00:00:00 | | 2005-10-14 | 6,84 | 1.889.900 | 7,04 | 6,78 | 6,97 | 00:00:00 | | 2005-10-17 | 6,84 | 1.898.400 | 6,90 | 6,83 | 6,83 | 00:00:00 | | 2005-10-18 | 6,68 | 2.296.800 | 6,85 | 6,66 | 6,83 | 00:00:00 | | 2005-10-19 | 6,58 | 2.058.800 | 6,73 | 6,58 | 6,70 | 00:00:00 | | 2005-10-20 | 6,63 | 2.347.100 | 6,66 | 6,60 | 6,64 | 00:00:00 | | 2005-10-21 | 6,64 | 502.100 | 6,65 | 6,61 | 6,63 | 00:00:00 | | 2005-10-24 | 6,69 | 681.000 | 6,71 | 6,61 | 6,67 | 00:00:00 | | 2005-10-25 | 6,71 | 470.700 | 6,73 | 6,67 | 6,70 | 00:00:00 | | 2005-10-26 | 6,65 | 1.848.300 | 6,75 | 6,65 | 6,68 | 00:00:00 | | 2005-10-27 | 6,55 | 1.238.100 | 6,66 | 6,54 | 6,66 | 00:00:00 | | 2005-10-28 | 6,50 | 697.400 | 6,64 | 6,50 | 6,59 | 00:00:00 | | 2005-10-31 | 6,60 | 900.200 | 6,67 | 6,52 | 6,52 | 00:00:00 | | 2005-11-01 | 6,60 | 572.400 | 6,62 | 6,55 | 6,62 | 00:00:00 | | 2005-11-02 | 6,53 | 1.571.500 | 6,60 | 6,51 | 6,58 | 00:00:00 | | 2005-11-03 | 6,52 | 1.026.200 | 6,54 | 6,48 | 6,54 | 00:00:00 | | 2005-11-04 | 6,51 | 1.125.800 | 6,55 | 6,48 | 6,53 | 00:00:00 | | 2005-11-07 | 6,49 | 1.620.100 | 6,53 | 6,43 | 6,50 | 00:00:00 | | 2005-11-08 | 6,45 | 2.611.400 | 6,50 | 6,43 | 6,49 | 00:00:00 | | 2005-11-09 | 6,54 | 837.700 | 6,55 | 6,46 | 6,47 | 00:00:00 | | 2005-11-10 | 6,52 | 731.700 | 6,55 | 6,51 | 6,55 | 00:00:00 | | 2005-11-11 | 6,62 | 590.000 | 6,63 | 6,53 | 6,53 | 00:00:00 | | 2005-11-14 | 6,66 | 684.500 | 6,67 | 6,59 | 6,62 | 00:00:00 | | 2005-11-15 | 6,73 | 1.000.900 | 6,73 | 6,64 | 6,65 | 00:00:00 | | 2005-11-16 | 6,72 | 729.100 | 6,74 | 6,69 | 6,70 | 00:00:00 | | 2005-11-17 | 6,75 | 1.028.000 | 6,82 | 6,73 | 6,73 | 00:00:00 | | 2005-11-18 | 6,79 | 759.800 | 6,80 | 6,74 | 6,75 | 00:00:00 | | 2005-11-21 | 6,72 | 1.259.500 | 6,76 | 6,70 | 6,76 | 00:00:00 | | 2005-11-22 | 6,72 | 915.500 | 6,76 | 6,71 | 6,72 | 00:00:00 | | 2005-11-23 | 6,78 | 530.800 | 6,78 | 6,72 | 6,73 | 00:00:00 | | 2005-11-24 | 6,73 | 571.800 | 6,79 | 6,73 | 6,76 | 00:00:00 | | 2005-11-25 | 6,74 | 792.800 | 6,76 | 6,72 | 6,74 | 00:00:00 | | 2005-11-28 | 6,80 | 589.000 | 6,81 | 6,73 | 6,74 | 00:00:00 | | 2005-11-29 | 6,85 | 608.700 | 6,86 | 6,76 | 6,76 | 00:00:00 | | 2005-11-30 | 6,85 | 767.400 | 6,91 | 6,80 | 6,82 | 00:00:00 | | 2005-12-01 | 6,94 | 525.000 | 6,97 | 6,87 | 6,90 | 00:00:00 | | 2005-12-02 | 6,95 | 1.030.200 | 7,00 | 6,92 | 6,92 | 00:00:00 | | 2005-12-05 | 7,01 | 692.300 | 7,01 | 6,96 | 6,96 | 00:00:00 | | 2005-12-06 | 6,98 | 1.038.300 | 7,10 | 6,97 | 7,02 | 00:00:00 | | 2005-12-07 | 7,01 | 366.100 | 7,04 | 6,96 | 6,96 | 00:00:00 | | 2005-12-08 | 6,94 | 425.400 | 7,04 | 6,92 | 7,04 | 00:00:00 | | 2005-12-09 | 6,94 | 261.400 | 6,97 | 6,93 | 6,95 | 00:00:00 | | 2005-12-12 | 6,98 | 670.400 | 7,00 | 6,93 | 6,93 | 00:00:00 | | 2005-12-13 | 6,98 | 597.300 | 7,00 | 6,95 | 6,96 | 00:00:00 | | 2005-12-14 | 6,97 | 856.300 | 7,01 | 6,96 | 6,97 | 00:00:00 | | 2005-12-15 | 6,89 | 1.182.200 | 6,98 | 6,88 | 6,96 | 00:00:00 | | 2005-12-16 | 6,94 | 859.900 | 6,94 | 6,90 | 6,90 | 00:00:00 | | 2005-12-19 | 6,97 | 855.100 | 6,97 | 6,92 | 6,97 | 00:00:00 | | 2005-12-20 | 6,96 | 1.010.600 | 7,00 | 6,93 | 6,95 | 00:00:00 | | 2005-12-21 | 7,00 | 748.500 | 7,02 | 6,95 | 6,95 | 00:00:00 | | 2005-12-22 | 7,02 | 2.925.800 | 7,05 | 6,98 | 6,99 | 00:00:00 | | 2005-12-23 | 7,05 | 543.100 | 7,05 | 7,02 | 7,02 | 00:00:00 | | 2005-12-27 | 7,05 | 3.928.600 | 7,06 | 7,02 | 7,02 | 00:00:00 | | 2005-12-28 | 7,05 | 567.400 | 7,08 | 7,03 | 7,03 | 00:00:00 | | 2005-12-29 | 7,08 | 1.035.600 | 7,10 | 7,05 | 7,05 | 00:00:00 | | 2005-12-30 | 7,16 | 947.800 | 7,16 | 7,08 | 7,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
