|
 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 2024-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-02 | 9,84 | 1.105.200 | 9,84 | 9,81 | 9,82 | 00:00:00 | | 2007-04-03 | 9,81 | 1.030.300 | 9,95 | 9,81 | 9,83 | 00:00:00 | | 2007-04-04 | 9,86 | 375.900 | 9,87 | 9,81 | 9,83 | 00:00:00 | | 2007-04-05 | 9,86 | 565.000 | 9,91 | 9,85 | 9,90 | 00:00:00 | | 2007-04-10 | 9,83 | 563.800 | 9,92 | 9,83 | 9,85 | 00:00:00 | | 2007-04-11 | 9,98 | 2.362.100 | 10,19 | 9,83 | 9,83 | 00:00:00 | | 2007-04-12 | 9,94 | 1.049.400 | 10,08 | 9,87 | 9,98 | 00:00:00 | | 2007-04-13 | 9,86 | 1.143.100 | 9,98 | 9,86 | 9,95 | 00:00:00 | | 2007-04-16 | 9,90 | 992.400 | 9,94 | 9,87 | 9,90 | 00:00:00 | | 2007-04-17 | 9,84 | 992.400 | 9,93 | 9,82 | 9,91 | 00:00:00 | | 2007-04-18 | 9,85 | 973.800 | 9,86 | 9,82 | 9,83 | 00:00:00 | | 2007-04-19 | 9,80 | 1.323.100 | 9,84 | 9,78 | 9,84 | 00:00:00 | | 2007-04-20 | 9,91 | 1.166.300 | 9,92 | 9,80 | 9,80 | 00:00:00 | | 2007-04-23 | 9,86 | 1.662.500 | 9,92 | 9,82 | 9,92 | 00:00:00 | | 2007-04-24 | 9,60 | 1.349.600 | 9,69 | 9,57 | 9,62 | 00:00:00 | | 2007-04-25 | 9,60 | 842.400 | 9,61 | 9,51 | 9,60 | 00:00:00 | | 2007-04-26 | 9,60 | 1.399.500 | 9,64 | 9,52 | 9,58 | 00:00:00 | | 2007-04-27 | 9,57 | 496.600 | 9,60 | 9,52 | 9,52 | 00:00:00 | | 2007-04-30 | 9,71 | 1.224.100 | 9,75 | 9,60 | 9,62 | 00:00:00 | | 2007-05-02 | 9,74 | 788.100 | 9,76 | 9,70 | 9,75 | 00:00:00 | | 2007-05-03 | 9,62 | 1.049.700 | 9,77 | 9,62 | 9,76 | 00:00:00 | | 2007-05-04 | 9,77 | 874.500 | 9,77 | 9,67 | 9,67 | 00:00:00 | | 2007-05-07 | 9,75 | 253.100 | 9,77 | 9,71 | 9,76 | 00:00:00 | | 2007-05-08 | 9,71 | 597.300 | 9,75 | 9,68 | 9,75 | 00:00:00 | | 2007-05-09 | 9,73 | 1.538.900 | 9,74 | 9,67 | 9,72 | 00:00:00 | | 2007-05-10 | 9,70 | 679.200 | 9,74 | 9,70 | 9,73 | 00:00:00 | | 2007-05-11 | 9,68 | 540.100 | 9,71 | 9,60 | 9,68 | 00:00:00 | | 2007-05-14 | 9,64 | 485.900 | 9,69 | 9,62 | 9,69 | 00:00:00 | | 2007-05-15 | 9,66 | 1.028.700 | 9,71 | 9,63 | 9,66 | 00:00:00 | | 2007-05-16 | 9,64 | 945.600 | 9,68 | 9,60 | 9,63 | 00:00:00 | | 2007-05-17 | 9,65 | 497.300 | 9,67 | 9,61 | 9,63 | 00:00:00 | | 2007-05-18 | 9,64 | 1.010.600 | 9,68 | 9,63 | 9,63 | 00:00:00 | | 2007-05-21 | 9,64 | 440.900 | 9,67 | 9,63 | 9,66 | 00:00:00 | | 2007-05-22 | 9,66 | 696.000 | 9,67 | 9,60 | 9,63 | 00:00:00 | | 2007-05-23 | 9,80 | 2.047.700 | 9,82 | 9,69 | 9,69 | 00:00:00 | | 2007-05-24 | 9,77 | 1.207.600 | 9,83 | 9,73 | 9,76 | 00:00:00 | | 2007-05-25 | 9,72 | 714.100 | 9,74 | 9,71 | 9,73 | 00:00:00 | | 2007-05-28 | 9,75 | 233.700 | 9,75 | 9,70 | 9,75 | 00:00:00 | | 2007-05-29 | 9,73 | 645.900 | 9,80 | 9,73 | 9,73 | 00:00:00 | | 2007-05-30 | 9,71 | 680.500 | 9,75 | 9,69 | 9,74 | 00:00:00 | | 2007-05-31 | 9,89 | 2.096.200 | 9,91 | 9,72 | 9,74 | 00:00:00 | | 2007-06-01 | 9,93 | 0 | 10,00 | 9,86 | 9,92 | 00:00:00 | | 2007-06-04 | 9,85 | 1.571.300 | 9,95 | 9,83 | 9,93 | 00:00:00 | | 2007-06-05 | 9,79 | 1.807.200 | 9,89 | 9,78 | 9,87 | 00:00:00 | | 2007-06-06 | 9,71 | 1.376.200 | 9,84 | 9,64 | 9,84 | 00:00:00 | | 2007-06-07 | 10,04 | 6.708.000 | 10,13 | 9,90 | 9,90 | 00:00:00 | | 2007-06-08 | 10,08 | 4.059.300 | 10,20 | 9,99 | 10,02 | 00:00:00 | | 2007-06-11 | 10,20 | 1.689.500 | 10,28 | 10,10 | 10,14 | 00:00:00 | | 2007-06-12 | 10,18 | 1.520.200 | 10,20 | 10,12 | 10,14 | 00:00:00 | | 2007-06-13 | 10,12 | 1.279.100 | 10,19 | 9,99 | 10,17 | 00:00:00 | | 2007-06-14 | 10,23 | 1.832.200 | 10,27 | 10,12 | 10,20 | 00:00:00 | | 2007-06-15 | 10,22 | 1.525.000 | 10,34 | 10,18 | 10,25 | 00:00:00 | | 2007-06-18 | 10,04 | 1.561.400 | 10,25 | 10,03 | 10,23 | 00:00:00 | | 2007-06-19 | 9,99 | 994.900 | 10,07 | 9,99 | 10,04 | 00:00:00 | | 2007-06-20 | 10,06 | 1.384.500 | 10,10 | 9,99 | 10,05 | 00:00:00 | | 2007-06-21 | 10,00 | 875.400 | 10,07 | 9,98 | 10,01 | 00:00:00 | | 2007-06-22 | 10,00 | 918.700 | 10,04 | 9,93 | 10,02 | 00:00:00 | | 2007-06-25 | 10,04 | 1.012.200 | 10,06 | 9,93 | 9,99 | 00:00:00 | | 2007-06-26 | 9,95 | 732.500 | 10,02 | 9,93 | 9,97 | 00:00:00 | | 2007-06-27 | 9,91 | 677.100 | 10,00 | 9,88 | 9,95 | 00:00:00 | | 2007-06-28 | 9,98 | 433.200 | 9,98 | 9,92 | 9,92 | 00:00:00 | | 2007-06-29 | 9,95 | 863.700 | 10,04 | 9,95 | 10,00 | 00:00:00 | | 2007-07-02 | 9,99 | 1.089.000 | 9,99 | 9,90 | 9,94 | 00:00:00 | | 2007-07-03 | 9,98 | 1.181.600 | 9,98 | 9,91 | 9,98 | 00:00:00 | | 2007-07-04 | 10,05 | 1.094.400 | 10,09 | 9,93 | 9,94 | 00:00:00 | | 2007-07-05 | 10,02 | 495.700 | 10,06 | 9,98 | 10,04 | 00:00:00 | | 2007-07-06 | 10,16 | 770.700 | 10,16 | 9,99 | 10,00 | 00:00:00 | | 2007-07-09 | 10,25 | 1.265.400 | 10,32 | 10,13 | 10,13 | 00:00:00 | | 2007-07-10 | 10,12 | 1.066.000 | 10,32 | 10,08 | 10,31 | 00:00:00 | | 2007-07-11 | 10,22 | 783.800 | 10,23 | 10,04 | 10,09 | 00:00:00 | | 2007-07-12 | 10,16 | 1.042.600 | 10,25 | 10,07 | 10,21 | 00:00:00 | | 2007-07-13 | 10,05 | 1.168.200 | 10,24 | 10,03 | 10,24 | 00:00:00 | | 2007-07-16 | 10,06 | 465.200 | 10,09 | 10,03 | 10,08 | 00:00:00 | | 2007-07-17 | 10,22 | 1.294.500 | 10,23 | 10,04 | 10,04 | 00:00:00 | | 2007-07-18 | 10,15 | 790.300 | 10,23 | 10,12 | 10,20 | 00:00:00 | | 2007-07-19 | 10,25 | 775.500 | 10,30 | 10,18 | 10,21 | 00:00:00 | | 2007-07-20 | 10,28 | 1.012.200 | 10,38 | 10,25 | 10,28 | 00:00:00 | | 2007-07-23 | 10,29 | 439.400 | 10,34 | 10,20 | 10,29 | 00:00:00 | | 2007-07-24 | 10,33 | 1.088.300 | 10,45 | 10,27 | 10,29 | 00:00:00 | | 2007-07-25 | 10,35 | 850.200 | 10,45 | 10,21 | 10,28 | 00:00:00 | | 2007-07-26 | 10,12 | 1.391.000 | 10,35 | 10,10 | 10,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
