|
 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 2024-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-25 | 8,53 | 2.136.000 | 8,56 | 8,40 | 8,52 | 00:00:00 | | 2006-04-26 | 8,45 | 1.663.700 | 8,50 | 8,42 | 8,45 | 00:00:00 | | 2006-04-27 | 8,47 | 1.666.500 | 8,51 | 8,42 | 8,48 | 00:00:00 | | 2006-04-28 | 8,34 | 833.300 | 8,45 | 8,34 | 8,44 | 00:00:00 | | 2006-05-02 | 8,35 | 1.728.700 | 8,45 | 8,21 | 8,26 | 00:00:00 | | 2006-05-03 | 8,37 | 2.787.300 | 8,47 | 8,28 | 8,31 | 00:00:00 | | 2006-05-04 | 8,60 | 1.227.000 | 8,60 | 8,39 | 8,43 | 00:00:00 | | 2006-05-05 | 8,64 | 1.816.300 | 8,66 | 8,59 | 8,59 | 00:00:00 | | 2006-05-08 | 8,85 | 1.412.400 | 8,98 | 8,65 | 8,65 | 00:00:00 | | 2006-05-09 | 8,72 | 1.324.900 | 8,81 | 8,65 | 8,80 | 00:00:00 | | 2006-05-10 | 8,70 | 716.300 | 8,79 | 8,70 | 8,72 | 00:00:00 | | 2006-05-11 | 8,70 | 843.600 | 8,83 | 8,69 | 8,69 | 00:00:00 | | 2006-05-12 | 8,51 | 1.575.300 | 8,65 | 8,49 | 8,65 | 00:00:00 | | 2006-05-15 | 8,40 | 874.600 | 8,50 | 8,40 | 8,50 | 00:00:00 | | 2006-05-16 | 8,32 | 746.500 | 8,38 | 8,30 | 8,36 | 00:00:00 | | 2006-05-17 | 8,32 | 1.347.700 | 8,39 | 8,26 | 8,32 | 00:00:00 | | 2006-05-18 | 8,24 | 1.930.800 | 8,33 | 8,11 | 8,31 | 00:00:00 | | 2006-05-19 | 8,17 | 1.213.400 | 8,31 | 8,15 | 8,26 | 00:00:00 | | 2006-05-22 | 8,06 | 2.139.600 | 8,25 | 8,05 | 8,11 | 00:00:00 | | 2006-05-23 | 8,21 | 1.428.700 | 8,24 | 8,02 | 8,10 | 00:00:00 | | 2006-05-24 | 8,13 | 890.000 | 8,23 | 8,05 | 8,08 | 00:00:00 | | 2006-05-25 | 8,27 | 3.702.800 | 8,28 | 8,15 | 8,19 | 00:00:00 | | 2006-05-26 | 8,50 | 811.700 | 8,51 | 8,28 | 8,29 | 00:00:00 | | 2006-05-29 | 8,42 | 344.600 | 8,51 | 8,41 | 8,51 | 00:00:00 | | 2006-05-30 | 8,17 | 813.000 | 8,40 | 8,15 | 8,40 | 00:00:00 | | 2006-05-31 | 8,15 | 2.263.000 | 8,45 | 8,11 | 8,22 | 00:00:00 | | 2006-06-01 | 8,07 | 1.856.000 | 8,25 | 8,06 | 8,23 | 00:00:00 | | 2006-06-02 | 8,16 | 1.108.900 | 8,22 | 8,10 | 8,10 | 00:00:00 | | 2006-06-05 | 8,29 | 704.800 | 8,30 | 8,17 | 8,17 | 00:00:00 | | 2006-06-06 | 8,24 | 1.229.200 | 8,31 | 8,18 | 8,19 | 00:00:00 | | 2006-06-07 | 8,31 | 1.047.300 | 8,35 | 8,24 | 8,24 | 00:00:00 | | 2006-06-08 | 8,13 | 2.004.200 | 8,36 | 8,13 | 8,33 | 00:00:00 | | 2006-06-09 | 8,22 | 756.300 | 8,25 | 8,17 | 8,19 | 00:00:00 | | 2006-06-12 | 8,17 | 352.900 | 8,24 | 8,17 | 8,22 | 00:00:00 | | 2006-06-13 | 8,10 | 1.902.000 | 8,16 | 8,02 | 8,16 | 00:00:00 | | 2006-06-14 | 8,01 | 910.600 | 8,14 | 7,94 | 8,06 | 00:00:00 | | 2006-06-15 | 8,11 | 0 | 8,18 | 7,99 | 8,03 | 00:00:00 | | 2006-06-16 | 7,97 | 0 | 8,20 | 7,97 | 8,19 | 00:00:00 | | 2006-06-19 | 8,07 | 738.500 | 8,10 | 8,00 | 8,09 | 00:00:00 | | 2006-06-20 | 8,09 | 796.300 | 8,13 | 8,04 | 8,07 | 00:00:00 | | 2006-06-21 | 8,11 | 642.800 | 8,13 | 8,06 | 8,13 | 00:00:00 | | 2006-06-22 | 8,15 | 669.600 | 8,15 | 8,10 | 8,14 | 00:00:00 | | 2006-06-23 | 8,16 | 513.300 | 8,20 | 8,13 | 8,14 | 00:00:00 | | 2006-06-26 | 8,08 | 778.600 | 8,18 | 8,04 | 8,15 | 00:00:00 | | 2006-06-27 | 8,11 | 481.900 | 8,14 | 8,07 | 8,13 | 00:00:00 | | 2006-06-28 | 8,12 | 445.300 | 8,15 | 8,06 | 8,07 | 00:00:00 | | 2006-06-29 | 8,10 | 968.700 | 8,12 | 8,07 | 8,12 | 00:00:00 | | 2006-06-30 | 8,16 | 668.400 | 8,19 | 8,12 | 8,12 | 00:00:00 | | 2006-07-03 | 8,17 | 608.500 | 8,19 | 8,10 | 8,16 | 00:00:00 | | 2006-07-04 | 8,14 | 422.500 | 8,19 | 8,13 | 8,13 | 00:00:00 | | 2006-07-05 | 8,03 | 1.540.700 | 8,16 | 8,02 | 8,13 | 00:00:00 | | 2006-07-06 | 8,08 | 516.400 | 8,09 | 8,04 | 8,07 | 00:00:00 | | 2006-07-07 | 8,04 | 1.419.000 | 8,09 | 8,02 | 8,05 | 00:00:00 | | 2006-07-10 | 8,05 | 674.000 | 8,07 | 8,02 | 8,02 | 00:00:00 | | 2006-07-11 | 8,05 | 402.000 | 8,08 | 8,02 | 8,05 | 00:00:00 | | 2006-07-12 | 8,05 | 409.300 | 8,08 | 8,03 | 8,04 | 00:00:00 | | 2006-07-13 | 8,03 | 921.300 | 8,05 | 7,98 | 8,05 | 00:00:00 | | 2006-07-14 | 7,99 | 968.900 | 8,04 | 7,82 | 7,82 | 00:00:00 | | 2006-07-17 | 7,92 | 577.700 | 7,95 | 7,87 | 7,94 | 00:00:00 | | 2006-07-18 | 7,87 | 817.900 | 7,95 | 7,80 | 7,90 | 00:00:00 | | 2006-07-19 | 8,02 | 456.300 | 8,04 | 7,86 | 7,89 | 00:00:00 | | 2006-07-20 | 8,00 | 607.900 | 8,08 | 7,99 | 8,05 | 00:00:00 | | 2006-07-21 | 8,00 | 319.100 | 8,04 | 7,94 | 8,00 | 00:00:00 | | 2006-07-24 | 7,97 | 573.300 | 8,04 | 7,96 | 7,97 | 00:00:00 | | 2006-07-25 | 8,00 | 612.000 | 8,02 | 7,97 | 7,97 | 00:00:00 | | 2006-07-26 | 8,01 | 532.600 | 8,05 | 7,99 | 8,01 | 00:00:00 | | 2006-07-27 | 8,03 | 833.200 | 8,08 | 7,92 | 7,92 | 00:00:00 | | 2006-07-28 | 7,99 | 697.500 | 8,03 | 7,97 | 7,98 | 00:00:00 | | 2006-07-31 | 7,97 | 1.191.100 | 8,00 | 7,93 | 7,97 | 00:00:00 | | 2006-08-01 | 7,99 | 667.300 | 8,00 | 7,95 | 7,98 | 00:00:00 | | 2006-08-02 | 7,92 | 1.045.400 | 7,99 | 7,90 | 7,99 | 00:00:00 | | 2006-08-03 | 7,98 | 1.139.000 | 8,00 | 7,93 | 7,93 | 00:00:00 | | 2006-08-04 | 7,97 | 788.600 | 8,00 | 7,94 | 7,97 | 00:00:00 | | 2006-08-07 | 8,00 | 565.600 | 8,01 | 7,96 | 7,99 | 00:00:00 | | 2006-08-08 | 7,98 | 635.500 | 8,01 | 7,96 | 7,98 | 00:00:00 | | 2006-08-09 | 7,98 | 499.900 | 8,01 | 7,97 | 7,99 | 00:00:00 | | 2006-08-10 | 7,99 | 503.100 | 8,00 | 7,95 | 7,99 | 00:00:00 | | 2006-08-11 | 7,97 | 504.600 | 8,00 | 7,95 | 7,97 | 00:00:00 | | 2006-08-14 | 7,99 | 123.600 | 7,99 | 7,96 | 7,98 | 00:00:00 | | 2006-08-15 | 7,98 | 292.100 | 7,99 | 7,95 | 7,97 | 00:00:00 | | 2006-08-16 | 8,00 | 437.300 | 8,00 | 7,95 | 7,98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
