|
 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 | | 2005-12-30 | 7,16 | 947.800 | 7,16 | 7,08 | 7,09 | 00:00:00 | | 2006-01-02 | 7,11 | 72.600 | 7,14 | 7,09 | 7,10 | 00:00:00 | | 2006-01-03 | 7,21 | 1.870.600 | 7,23 | 7,09 | 7,09 | 00:00:00 | | 2006-01-04 | 7,19 | 1.790.300 | 7,21 | 7,11 | 7,21 | 00:00:00 | | 2006-01-05 | 7,19 | 3.066.700 | 7,21 | 7,14 | 7,19 | 00:00:00 | | 2006-01-06 | 7,23 | 720.800 | 7,24 | 7,15 | 7,17 | 00:00:00 | | 2006-01-09 | 7,25 | 2.026.200 | 7,27 | 7,18 | 7,24 | 00:00:00 | | 2006-01-10 | 7,29 | 5.071.600 | 7,34 | 7,27 | 7,27 | 00:00:00 | | 2006-01-11 | 7,38 | 1.109.200 | 7,44 | 7,29 | 7,29 | 00:00:00 | | 2006-01-12 | 7,39 | 645.000 | 7,39 | 7,35 | 7,38 | 00:00:00 | | 2006-01-13 | 7,35 | 452.900 | 7,39 | 7,31 | 7,39 | 00:00:00 | | 2006-01-16 | 7,30 | 734.900 | 7,37 | 7,28 | 7,28 | 00:00:00 | | 2006-01-17 | 7,29 | 851.000 | 7,31 | 7,25 | 7,27 | 00:00:00 | | 2006-01-18 | 7,24 | 1.094.500 | 7,29 | 7,19 | 7,29 | 00:00:00 | | 2006-01-19 | 7,24 | 528.300 | 7,27 | 7,20 | 7,21 | 00:00:00 | | 2006-01-20 | 7,23 | 607.100 | 7,28 | 7,22 | 7,22 | 00:00:00 | | 2006-01-23 | 7,24 | 254.900 | 7,26 | 7,20 | 7,22 | 00:00:00 | | 2006-01-24 | 7,25 | 740.200 | 7,26 | 7,22 | 7,22 | 00:00:00 | | 2006-01-25 | 7,19 | 606.100 | 7,26 | 7,19 | 7,23 | 00:00:00 | | 2006-01-26 | 7,28 | 4.178.400 | 7,35 | 7,18 | 7,18 | 00:00:00 | | 2006-01-27 | 7,24 | 949.000 | 7,35 | 7,24 | 7,32 | 00:00:00 | | 2006-01-30 | 7,22 | 416.800 | 7,28 | 7,22 | 7,25 | 00:00:00 | | 2006-01-31 | 7,19 | 562.600 | 7,24 | 7,18 | 7,21 | 00:00:00 | | 2006-02-01 | 7,17 | 1.087.400 | 7,23 | 7,17 | 7,22 | 00:00:00 | | 2006-02-02 | 7,18 | 1.160.800 | 7,25 | 7,17 | 7,20 | 00:00:00 | | 2006-02-03 | 7,09 | 4.871.900 | 7,20 | 7,08 | 7,20 | 00:00:00 | | 2006-02-06 | 7,16 | 496.500 | 7,17 | 7,11 | 7,11 | 00:00:00 | | 2006-02-07 | 7,17 | 1.021.000 | 7,25 | 7,16 | 7,20 | 00:00:00 | | 2006-02-08 | 7,21 | 1.636.600 | 7,27 | 7,16 | 7,17 | 00:00:00 | | 2006-02-09 | 7,25 | 2.771.000 | 7,33 | 7,21 | 7,26 | 00:00:00 | | 2006-02-10 | 7,28 | 1.383.900 | 7,30 | 7,24 | 7,24 | 00:00:00 | | 2006-02-13 | 7,26 | 1.357.500 | 7,29 | 7,25 | 7,29 | 00:00:00 | | 2006-02-14 | 7,25 | 529.800 | 7,28 | 7,23 | 7,25 | 00:00:00 | | 2006-02-15 | 7,24 | 543.600 | 7,28 | 7,20 | 7,23 | 00:00:00 | | 2006-02-16 | 7,28 | 401.400 | 7,28 | 7,25 | 7,25 | 00:00:00 | | 2006-02-17 | 7,31 | 748.200 | 7,36 | 7,25 | 7,29 | 00:00:00 | | 2006-02-20 | 7,28 | 332.900 | 7,32 | 7,26 | 7,32 | 00:00:00 | | 2006-02-21 | 7,30 | 488.100 | 7,31 | 7,26 | 7,28 | 00:00:00 | | 2006-02-22 | 7,45 | 1.074.700 | 7,45 | 7,32 | 7,32 | 00:00:00 | | 2006-02-23 | 7,39 | 1.421.300 | 7,41 | 7,31 | 7,39 | 00:00:00 | | 2006-02-24 | 7,44 | 860.400 | 7,46 | 7,38 | 7,40 | 00:00:00 | | 2006-02-27 | 7,49 | 5.911.800 | 7,52 | 7,40 | 7,47 | 00:00:00 | | 2006-02-28 | 7,39 | 495.900 | 7,48 | 7,38 | 7,43 | 00:00:00 | | 2006-03-01 | 7,42 | 480.600 | 7,42 | 7,37 | 7,42 | 00:00:00 | | 2006-03-02 | 7,36 | 1.197.400 | 7,42 | 7,33 | 7,40 | 00:00:00 | | 2006-03-03 | 7,38 | 599.100 | 7,40 | 7,34 | 7,39 | 00:00:00 | | 2006-03-06 | 7,53 | 723.300 | 7,53 | 7,39 | 7,39 | 00:00:00 | | 2006-03-07 | 7,41 | 1.341.500 | 7,52 | 7,37 | 7,50 | 00:00:00 | | 2006-03-08 | 7,40 | 7.260.200 | 7,45 | 7,38 | 7,45 | 00:00:00 | | 2006-03-09 | 7,41 | 5.504.400 | 7,44 | 7,40 | 7,42 | 00:00:00 | | 2006-03-10 | 7,43 | 454.900 | 7,45 | 7,39 | 7,40 | 00:00:00 | | 2006-03-13 | 7,56 | 1.014.200 | 7,57 | 7,45 | 7,45 | 00:00:00 | | 2006-03-14 | 7,81 | 2.788.000 | 7,90 | 7,54 | 7,54 | 00:00:00 | | 2006-03-15 | 7,75 | 1.229.700 | 7,89 | 7,69 | 7,88 | 00:00:00 | | 2006-03-16 | 7,72 | 1.101.600 | 7,79 | 7,69 | 7,75 | 00:00:00 | | 2006-03-17 | 7,73 | 749.100 | 7,75 | 7,69 | 7,70 | 00:00:00 | | 2006-03-20 | 7,74 | 548.600 | 7,74 | 7,71 | 7,73 | 00:00:00 | | 2006-03-21 | 7,70 | 837.800 | 7,76 | 7,70 | 7,74 | 00:00:00 | | 2006-03-22 | 7,67 | 1.141.400 | 7,72 | 7,64 | 7,69 | 00:00:00 | | 2006-03-23 | 7,73 | 884.000 | 7,75 | 7,69 | 7,69 | 00:00:00 | | 2006-03-24 | 7,75 | 1.740.300 | 7,77 | 7,70 | 7,70 | 00:00:00 | | 2006-03-27 | 7,70 | 4.298.100 | 7,79 | 7,70 | 7,75 | 00:00:00 | | 2006-03-28 | 7,71 | 643.400 | 7,75 | 7,70 | 7,71 | 00:00:00 | | 2006-03-29 | 7,89 | 3.691.400 | 7,93 | 7,72 | 7,72 | 00:00:00 | | 2006-03-30 | 8,18 | 7.427.000 | 8,28 | 7,92 | 7,92 | 00:00:00 | | 2006-03-31 | 8,12 | 1.977.700 | 8,18 | 8,02 | 8,18 | 00:00:00 | | 2006-04-03 | 8,20 | 2.747.300 | 8,30 | 8,11 | 8,11 | 00:00:00 | | 2006-04-04 | 7,96 | 2.328.800 | 8,10 | 7,80 | 8,10 | 00:00:00 | | 2006-04-05 | 7,96 | 1.407.400 | 7,98 | 7,92 | 7,92 | 00:00:00 | | 2006-04-06 | 8,03 | 1.521.100 | 8,05 | 7,94 | 7,95 | 00:00:00 | | 2006-04-07 | 8,20 | 1.814.800 | 8,23 | 8,03 | 8,03 | 00:00:00 | | 2006-04-10 | 8,34 | 3.110.700 | 8,44 | 8,11 | 8,13 | 00:00:00 | | 2006-04-11 | 8,17 | 1.551.000 | 8,41 | 8,14 | 8,38 | 00:00:00 | | 2006-04-12 | 8,18 | 518.200 | 8,20 | 8,14 | 8,16 | 00:00:00 | | 2006-04-13 | 8,25 | 596.500 | 8,25 | 8,16 | 8,16 | 00:00:00 | | 2006-04-18 | 8,18 | 736.300 | 8,26 | 8,18 | 8,23 | 00:00:00 | | 2006-04-19 | 8,20 | 1.209.500 | 8,27 | 8,18 | 8,19 | 00:00:00 | | 2006-04-20 | 8,25 | 1.924.900 | 8,30 | 8,18 | 8,24 | 00:00:00 | | 2006-04-21 | 8,28 | 686.000 | 8,30 | 8,23 | 8,28 | 00:00:00 | | 2006-04-24 | 8,54 | 3.041.900 | 8,72 | 8,25 | 8,28 | 00:00:00 | | 2006-04-25 | 8,53 | 2.136.000 | 8,56 | 8,40 | 8,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
