|
 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 | | 2007-07-26 | 10,12 | 1.391.000 | 10,35 | 10,10 | 10,30 | 00:00:00 | | 2007-07-27 | 9,99 | 1.745.100 | 10,09 | 9,85 | 10,05 | 00:00:00 | | 2007-07-30 | 9,95 | 1.128.200 | 10,08 | 9,95 | 10,02 | 00:00:00 | | 2007-07-31 | 10,01 | 1.153.700 | 10,05 | 9,93 | 10,05 | 00:00:00 | | 2007-08-01 | 9,85 | 1.375.500 | 9,93 | 9,82 | 9,93 | 00:00:00 | | 2007-08-02 | 10,01 | 1.182.300 | 10,04 | 9,88 | 9,90 | 00:00:00 | | 2007-08-03 | 9,95 | 696.600 | 10,04 | 9,94 | 10,03 | 00:00:00 | | 2007-08-06 | 9,94 | 778.200 | 9,99 | 9,77 | 9,93 | 00:00:00 | | 2007-08-07 | 9,99 | 763.600 | 10,04 | 9,93 | 9,99 | 00:00:00 | | 2007-08-08 | 10,02 | 2.290.000 | 10,02 | 9,89 | 10,00 | 00:00:00 | | 2007-08-09 | 10,10 | 2.799.800 | 10,32 | 9,95 | 9,95 | 00:00:00 | | 2007-08-10 | 10,07 | 1.779.600 | 10,28 | 9,95 | 9,95 | 00:00:00 | | 2007-08-13 | 9,90 | 1.051.700 | 10,04 | 9,87 | 9,98 | 00:00:00 | | 2007-08-14 | 9,79 | 1.094.200 | 9,91 | 9,77 | 9,91 | 00:00:00 | | 2007-08-15 | 9,73 | 799.000 | 9,78 | 9,61 | 9,78 | 00:00:00 | | 2007-08-16 | 9,40 | 2.391.600 | 9,72 | 9,21 | 9,72 | 00:00:00 | | 2007-08-17 | 9,50 | 3.052.400 | 9,55 | 9,25 | 9,29 | 00:00:00 | | 2007-08-20 | 9,45 | 1.218.200 | 9,64 | 9,44 | 9,51 | 00:00:00 | | 2007-08-21 | 9,47 | 1.140.100 | 9,51 | 9,34 | 9,51 | 00:00:00 | | 2007-08-22 | 9,55 | 1.055.200 | 9,57 | 9,47 | 9,51 | 00:00:00 | | 2007-08-23 | 9,44 | 1.498.200 | 9,63 | 9,44 | 9,56 | 00:00:00 | | 2007-08-24 | 9,52 | 1.319.600 | 9,52 | 9,44 | 9,50 | 00:00:00 | | 2007-08-27 | 9,56 | 247.300 | 9,59 | 9,53 | 9,53 | 00:00:00 | | 2007-08-28 | 9,49 | 404.400 | 9,59 | 9,44 | 9,59 | 00:00:00 | | 2007-08-29 | 9,40 | 709.500 | 9,45 | 9,38 | 9,45 | 00:00:00 | | 2007-08-30 | 9,50 | 755.800 | 9,52 | 9,40 | 9,45 | 00:00:00 | | 2007-08-31 | 9,43 | 1.459.500 | 9,54 | 9,36 | 9,54 | 00:00:00 | | 2007-09-03 | 9,41 | 504.300 | 9,47 | 9,40 | 9,47 | 00:00:00 | | 2007-09-04 | 9,57 | 1.003.600 | 9,57 | 9,38 | 9,43 | 00:00:00 | | 2007-09-05 | 9,50 | 604.000 | 9,54 | 9,42 | 9,53 | 00:00:00 | | 2007-09-06 | 9,46 | 777.300 | 9,49 | 9,37 | 9,46 | 00:00:00 | | 2007-09-07 | 9,35 | 1.126.900 | 9,49 | 9,25 | 9,49 | 00:00:00 | | 2007-09-10 | 9,18 | 1.745.400 | 9,38 | 9,05 | 9,27 | 00:00:00 | | 2007-09-11 | 9,15 | 1.775.200 | 9,28 | 9,06 | 9,11 | 00:00:00 | | 2007-09-12 | 9,22 | 1.346.800 | 9,24 | 9,08 | 9,19 | 00:00:00 | | 2007-09-13 | 9,10 | 1.791.900 | 9,21 | 9,04 | 9,16 | 00:00:00 | | 2007-09-14 | 9,22 | 1.301.700 | 9,23 | 9,03 | 9,07 | 00:00:00 | | 2007-09-17 | 9,08 | 1.475.900 | 9,17 | 9,00 | 9,17 | 00:00:00 | | 2007-09-18 | 9,02 | 1.114.900 | 9,13 | 9,00 | 9,00 | 00:00:00 | | 2007-09-19 | 9,27 | 1.438.000 | 9,28 | 9,06 | 9,19 | 00:00:00 | | 2007-09-20 | 9,10 | 662.300 | 9,18 | 9,08 | 9,18 | 00:00:00 | | 2007-09-21 | 9,10 | 1.254.300 | 9,24 | 9,05 | 9,08 | 00:00:00 | | 2007-09-24 | 9,02 | 655.100 | 9,11 | 9,00 | 9,04 | 00:00:00 | | 2007-09-25 | 8,96 | 1.608.700 | 9,04 | 8,94 | 9,02 | 00:00:00 | | 2007-09-26 | 8,97 | 622.100 | 9,03 | 8,94 | 8,95 | 00:00:00 | | 2007-09-27 | 9,10 | 924.700 | 9,11 | 8,99 | 9,02 | 00:00:00 | | 2007-09-28 | 9,20 | 1.893.000 | 9,25 | 9,10 | 9,15 | 00:00:00 | | 2007-10-01 | 9,16 | 358.400 | 9,25 | 9,12 | 9,20 | 00:00:00 | | 2007-10-02 | 9,31 | 665.400 | 9,38 | 9,20 | 9,20 | 00:00:00 | | 2007-10-03 | 9,29 | 909.600 | 9,36 | 9,19 | 9,31 | 00:00:00 | | 2007-10-04 | 9,35 | 645.500 | 9,39 | 9,18 | 9,30 | 00:00:00 | | 2007-10-05 | 9,50 | 683.900 | 9,55 | 9,31 | 9,38 | 00:00:00 | | 2007-10-08 | 9,39 | 1.027.100 | 9,56 | 9,31 | 9,47 | 00:00:00 | | 2007-10-09 | 9,47 | 1.366.100 | 9,49 | 9,35 | 9,35 | 00:00:00 | | 2007-10-10 | 9,36 | 611.500 | 9,49 | 9,28 | 9,48 | 00:00:00 | | 2007-10-11 | 9,52 | 840.100 | 9,60 | 9,37 | 9,38 | 00:00:00 | | 2007-10-12 | 9,57 | 836.800 | 9,58 | 9,38 | 9,45 | 00:00:00 | | 2007-10-15 | 9,53 | 1.004.300 | 9,69 | 9,40 | 9,57 | 00:00:00 | | 2007-10-16 | 9,45 | 1.244.200 | 9,57 | 9,43 | 9,45 | 00:00:00 | | 2007-10-17 | 9,45 | 1.542.900 | 9,48 | 9,40 | 9,45 | 00:00:00 | | 2007-10-18 | 9,30 | 1.769.800 | 9,49 | 9,29 | 9,46 | 00:00:00 | | 2007-10-19 | 9,24 | 1.609.100 | 9,33 | 9,16 | 9,29 | 00:00:00 | | 2007-10-22 | 9,21 | 615.400 | 9,27 | 9,16 | 9,28 | 00:00:00 | | 2007-10-23 | 9,30 | 1.147.000 | 9,31 | 9,20 | 9,26 | 00:00:00 | | 2007-10-24 | 9,28 | 764.700 | 9,35 | 9,25 | 9,27 | 00:00:00 | | 2007-10-25 | 9,48 | 1.327.800 | 9,48 | 9,29 | 9,34 | 00:00:00 | | 2007-10-26 | 9,46 | 654.600 | 9,52 | 9,40 | 9,45 | 00:00:00 | | 2007-10-29 | 9,72 | 748.500 | 9,75 | 9,45 | 9,48 | 00:00:00 | | 2007-10-30 | 9,65 | 698.300 | 9,73 | 9,60 | 9,65 | 00:00:00 | | 2007-10-31 | 9,80 | 1.448.900 | 9,84 | 9,61 | 9,64 | 00:00:00 | | 2007-11-01 | 9,73 | 566.900 | 9,82 | 9,65 | 9,79 | 00:00:00 | | 2007-11-02 | 9,64 | 623.800 | 9,73 | 9,59 | 9,67 | 00:00:00 | | 2007-11-05 | 9,60 | 599.400 | 9,68 | 9,49 | 9,64 | 00:00:00 | | 2007-11-06 | 9,73 | 810.800 | 9,73 | 9,64 | 9,69 | 00:00:00 | | 2007-11-07 | 9,68 | 970.500 | 9,81 | 9,61 | 9,79 | 00:00:00 | | 2007-11-08 | 9,77 | 1.330.200 | 9,80 | 9,52 | 9,60 | 00:00:00 | | 2007-11-09 | 9,81 | 2.720.000 | 10,02 | 9,66 | 9,66 | 00:00:00 | | 2007-11-12 | 9,85 | 471.200 | 9,98 | 9,70 | 9,81 | 00:00:00 | | 2007-11-13 | 9,96 | 1.421.300 | 10,09 | 9,80 | 9,80 | 00:00:00 | | 2007-11-14 | 10,15 | 1.858.200 | 10,26 | 10,01 | 10,17 | 00:00:00 | | 2007-11-15 | 10,05 | 2.749.600 | 10,22 | 9,96 | 9,98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
