|
 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 | | 2000-04-24 | 3,72 | 0 | 3,72 | 3,72 | 3,72 | 00:00:00 | | 2000-04-25 | 3,72 | 0 | 3,72 | 3,72 | 3,72 | 00:00:00 | | 2000-04-26 | 3,76 | 779.000 | 3,82 | 3,71 | 3,71 | 00:00:00 | | 2000-04-27 | 3,76 | 682.100 | 3,79 | 3,72 | 3,77 | 00:00:00 | | 2000-04-28 | 3,89 | 868.300 | 3,89 | 3,77 | 3,78 | 00:00:00 | | 2000-05-01 | 3,89 | 0 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2000-05-02 | 4,02 | 1.222.000 | 4,02 | 3,84 | 3,85 | 00:00:00 | | 2000-05-03 | 4,00 | 586.200 | 4,00 | 3,92 | 3,99 | 00:00:00 | | 2000-05-04 | 3,99 | 1.040.600 | 3,99 | 3,95 | 3,95 | 00:00:00 | | 2000-05-05 | 3,99 | 340.700 | 3,99 | 3,94 | 3,96 | 00:00:00 | | 2000-05-08 | 3,96 | 602.100 | 3,99 | 3,94 | 3,95 | 00:00:00 | | 2000-05-09 | 3,99 | 0 | 3,99 | 3,96 | 3,96 | 00:00:00 | | 2000-05-10 | 4,00 | 1.258.700 | 4,03 | 3,96 | 3,96 | 00:00:00 | | 2000-05-11 | 3,98 | 405.800 | 3,99 | 3,94 | 3,97 | 00:00:00 | | 2000-05-12 | 4,00 | 724.100 | 4,03 | 3,97 | 3,99 | 00:00:00 | | 2000-05-15 | 4,00 | 1.001.800 | 4,02 | 3,97 | 3,97 | 00:00:00 | | 2000-05-16 | 4,01 | 414.200 | 4,01 | 3,99 | 3,99 | 00:00:00 | | 2000-05-17 | 4,00 | 685.400 | 4,01 | 3,97 | 4,00 | 00:00:00 | | 2000-05-18 | 4,00 | 545.000 | 4,01 | 3,99 | 4,01 | 00:00:00 | | 2000-05-19 | 4,00 | 506.900 | 4,00 | 3,98 | 4,00 | 00:00:00 | | 2000-05-22 | 3,95 | 381.500 | 3,99 | 3,92 | 3,99 | 00:00:00 | | 2000-05-23 | 3,99 | 515.700 | 3,99 | 3,93 | 3,97 | 00:00:00 | | 2000-05-24 | 3,99 | 478.000 | 4,00 | 3,95 | 3,95 | 00:00:00 | | 2000-05-25 | 3,95 | 370.300 | 3,98 | 3,95 | 3,97 | 00:00:00 | | 2000-05-26 | 3,93 | 246.100 | 3,96 | 3,92 | 3,92 | 00:00:00 | | 2000-05-29 | 3,92 | 225.800 | 3,94 | 3,91 | 3,94 | 00:00:00 | | 2000-05-30 | 3,92 | 362.300 | 3,94 | 3,91 | 3,91 | 00:00:00 | | 2000-05-31 | 3,93 | 509.700 | 3,95 | 3,92 | 3,92 | 00:00:00 | | 2000-06-01 | 4,00 | 439.800 | 4,00 | 3,92 | 3,93 | 00:00:00 | | 2000-06-02 | 4,00 | 852.700 | 4,03 | 3,93 | 3,93 | 00:00:00 | | 2000-06-05 | 3,99 | 284.700 | 4,00 | 3,98 | 3,99 | 00:00:00 | | 2000-06-06 | 4,00 | 638.200 | 4,01 | 3,97 | 3,97 | 00:00:00 | | 2000-06-07 | 4,02 | 640.100 | 4,02 | 3,98 | 3,98 | 00:00:00 | | 2000-06-08 | 4,03 | 689.300 | 4,06 | 4,00 | 4,00 | 00:00:00 | | 2000-06-09 | 4,13 | 2.464.200 | 4,25 | 4,02 | 4,03 | 00:00:00 | | 2000-06-12 | 4,27 | 2.191.300 | 4,39 | 4,20 | 4,20 | 00:00:00 | | 2000-06-13 | 4,23 | 672.900 | 4,29 | 4,20 | 4,26 | 00:00:00 | | 2000-06-14 | 4,24 | 833.800 | 4,29 | 4,19 | 4,23 | 00:00:00 | | 2000-06-15 | 4,20 | 442.700 | 4,27 | 4,16 | 4,23 | 00:00:00 | | 2000-06-16 | 4,38 | 3.181.800 | 4,44 | 4,18 | 4,18 | 00:00:00 | | 2000-06-19 | 4,45 | 0 | 4,54 | 4,35 | 4,35 | 00:00:00 | | 2000-06-20 | 4,40 | 3.640.100 | 4,46 | 4,37 | 4,45 | 00:00:00 | | 2000-06-21 | 4,44 | 1.745.600 | 4,48 | 4,38 | 4,38 | 00:00:00 | | 2000-06-22 | 4,44 | 0 | 4,48 | 4,38 | 4,38 | 00:00:00 | | 2000-06-23 | 4,41 | 720.500 | 4,43 | 4,40 | 4,41 | 00:00:00 | | 2000-06-26 | 4,42 | 710.700 | 4,46 | 4,39 | 4,40 | 00:00:00 | | 2000-06-27 | 4,40 | 563.900 | 4,41 | 4,36 | 4,38 | 00:00:00 | | 2000-06-28 | 4,54 | 2.380.800 | 4,54 | 4,37 | 4,38 | 00:00:00 | | 2000-06-29 | 4,50 | 2.319.800 | 4,52 | 4,47 | 4,50 | 00:00:00 | | 2000-06-30 | 4,51 | 1.253.400 | 4,52 | 4,48 | 4,48 | 00:00:00 | | 2000-07-03 | 4,55 | 1.303.400 | 4,57 | 4,48 | 4,50 | 00:00:00 | | 2000-07-04 | 4,55 | 524.600 | 4,57 | 4,53 | 4,55 | 00:00:00 | | 2000-07-05 | 4,58 | 943.400 | 4,58 | 4,51 | 4,51 | 00:00:00 | | 2000-07-06 | 4,65 | 1.637.600 | 4,66 | 4,54 | 4,54 | 00:00:00 | | 2000-07-07 | 4,75 | 0 | 4,78 | 4,63 | 4,63 | 00:00:00 | | 2000-07-10 | 4,75 | 1.195.500 | 4,83 | 4,71 | 4,78 | 00:00:00 | | 2000-07-11 | 4,76 | 1.693.500 | 4,78 | 4,70 | 4,74 | 00:00:00 | | 2000-07-12 | 4,81 | 1.768.800 | 4,87 | 4,76 | 4,76 | 00:00:00 | | 2000-07-13 | 4,81 | 601.900 | 4,84 | 4,79 | 4,79 | 00:00:00 | | 2000-07-14 | 4,80 | 803.300 | 4,81 | 4,78 | 4,81 | 00:00:00 | | 2000-07-17 | 4,80 | 1.589.900 | 4,82 | 4,78 | 4,78 | 00:00:00 | | 2000-07-18 | 4,80 | 638.500 | 4,82 | 4,75 | 4,75 | 00:00:00 | | 2000-07-19 | 4,80 | 1.702.900 | 4,80 | 4,75 | 4,80 | 00:00:00 | | 2000-07-20 | 4,78 | 930.400 | 4,79 | 4,76 | 4,76 | 00:00:00 | | 2000-07-21 | 4,77 | 864.600 | 4,80 | 4,71 | 4,76 | 00:00:00 | | 2000-07-24 | 4,80 | 0 | 4,80 | 4,75 | 4,76 | 00:00:00 | | 2000-07-25 | 4,73 | 561.700 | 4,79 | 4,73 | 4,77 | 00:00:00 | | 2000-07-26 | 4,79 | 735.900 | 4,80 | 4,70 | 4,75 | 00:00:00 | | 2000-07-27 | 4,80 | 0 | 4,82 | 4,78 | 4,78 | 00:00:00 | | 2000-07-28 | 4,88 | 2.212.000 | 4,90 | 4,79 | 4,80 | 00:00:00 | | 2000-07-31 | 4,88 | 762.100 | 4,90 | 4,87 | 4,87 | 00:00:00 | | 2000-08-01 | 4,95 | 1.654.000 | 5,00 | 4,88 | 4,88 | 00:00:00 | | 2000-08-02 | 4,98 | 1.228.200 | 4,99 | 4,95 | 4,98 | 00:00:00 | | 2000-08-03 | 4,93 | 917.800 | 4,97 | 4,91 | 4,96 | 00:00:00 | | 2000-08-04 | 4,88 | 472.900 | 4,95 | 4,87 | 4,93 | 00:00:00 | | 2000-08-07 | 4,86 | 574.700 | 4,87 | 4,77 | 4,86 | 00:00:00 | | 2000-08-08 | 4,76 | 483.800 | 4,82 | 4,73 | 4,81 | 00:00:00 | | 2000-08-09 | 4,80 | 453.200 | 4,83 | 4,76 | 4,76 | 00:00:00 | | 2000-08-10 | 4,79 | 347.000 | 4,81 | 4,78 | 4,78 | 00:00:00 | | 2000-08-11 | 4,79 | 324.700 | 4,79 | 4,76 | 4,77 | 00:00:00 | | 2000-08-14 | 4,77 | 172.100 | 4,78 | 4,76 | 4,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
