|
 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 | | 2008-10-22 | 6,26 | 849.100 | 6,57 | 6,10 | 6,57 | 00:00:00 | | 2008-10-23 | 6,26 | 991.600 | 6,31 | 6,10 | 6,20 | 00:00:00 | | 2008-10-24 | 6,00 | 1.366.000 | 6,10 | 5,91 | 6,10 | 00:00:00 | | 2008-10-27 | 6,05 | 1.472.100 | 6,23 | 5,54 | 5,79 | 00:00:00 | | 2008-10-28 | 5,93 | 1.136.600 | 6,25 | 5,90 | 6,11 | 00:00:00 | | 2008-10-29 | 6,00 | 1.037.600 | 6,20 | 5,91 | 6,12 | 00:00:00 | | 2008-10-30 | 6,07 | 736.200 | 6,18 | 6,00 | 6,18 | 00:00:00 | | 2008-10-31 | 6,02 | 1.361.400 | 6,09 | 5,85 | 6,09 | 00:00:00 | | 2008-11-03 | 6,30 | 765.900 | 6,37 | 6,01 | 6,08 | 00:00:00 | | 2008-11-04 | 6,56 | 1.014.500 | 6,59 | 6,23 | 6,28 | 00:00:00 | | 2008-11-05 | 6,55 | 953.600 | 6,64 | 6,45 | 6,64 | 00:00:00 | | 2008-11-06 | 6,39 | 597.900 | 6,49 | 6,23 | 6,29 | 00:00:00 | | 2008-11-07 | 6,56 | 951.600 | 6,65 | 6,43 | 6,47 | 00:00:00 | | 2008-11-10 | 6,46 | 507.300 | 6,70 | 6,44 | 6,58 | 00:00:00 | | 2008-11-11 | 6,40 | 692.900 | 6,56 | 6,26 | 6,41 | 00:00:00 | | 2008-11-12 | 6,50 | 644.600 | 6,56 | 6,37 | 6,44 | 00:00:00 | | 2008-11-13 | 6,32 | 902.100 | 6,56 | 6,22 | 6,37 | 00:00:00 | | 2008-11-14 | 6,36 | 616.500 | 6,50 | 6,27 | 6,49 | 00:00:00 | | 2008-11-17 | 6,30 | 528.400 | 6,38 | 6,26 | 6,31 | 00:00:00 | | 2008-11-18 | 6,19 | 518.800 | 6,29 | 6,12 | 6,22 | 00:00:00 | | 2008-11-19 | 6,20 | 516.000 | 6,25 | 6,10 | 6,10 | 00:00:00 | | 2008-11-20 | 5,99 | 428.800 | 6,14 | 5,85 | 6,09 | 00:00:00 | | 2008-11-21 | 5,60 | 1.316.000 | 6,05 | 5,45 | 5,95 | 00:00:00 | | 2008-11-24 | 5,60 | 680.600 | 5,75 | 5,54 | 5,75 | 00:00:00 | | 2008-11-25 | 5,55 | 1.266.100 | 5,65 | 5,35 | 5,60 | 00:00:00 | | 2008-11-26 | 5,55 | 756.500 | 5,57 | 5,45 | 5,55 | 00:00:00 | | 2008-11-27 | 5,83 | 1.180.600 | 5,85 | 5,57 | 5,58 | 00:00:00 | | 2008-11-28 | 5,90 | 1.585.700 | 5,90 | 5,66 | 5,78 | 00:00:00 | | 2008-12-01 | 5,91 | 438.200 | 5,97 | 5,76 | 5,94 | 00:00:00 | | 2008-12-02 | 5,67 | 577.200 | 5,87 | 5,60 | 5,87 | 00:00:00 | | 2008-12-03 | 5,64 | 690.200 | 5,68 | 5,56 | 5,62 | 00:00:00 | | 2008-12-04 | 5,82 | 944.200 | 5,82 | 5,54 | 5,63 | 00:00:00 | | 2008-12-05 | 5,54 | 870.300 | 5,79 | 5,42 | 5,79 | 00:00:00 | | 2008-12-08 | 5,61 | 912.700 | 5,75 | 5,53 | 5,75 | 00:00:00 | | 2008-12-09 | 5,50 | 793.300 | 5,60 | 5,45 | 5,60 | 00:00:00 | | 2008-12-10 | 5,50 | 675.500 | 5,53 | 5,38 | 5,45 | 00:00:00 | | 2008-12-11 | 5,39 | 535.700 | 5,51 | 5,31 | 5,50 | 00:00:00 | | 2008-12-12 | 5,28 | 700.400 | 5,36 | 5,28 | 5,31 | 00:00:00 | | 2008-12-15 | 5,33 | 659.300 | 5,43 | 5,23 | 5,33 | 00:00:00 | | 2008-12-16 | 5,32 | 1.126.200 | 5,39 | 5,27 | 5,37 | 00:00:00 | | 2008-12-17 | 5,43 | 983.700 | 5,43 | 5,24 | 5,39 | 00:00:00 | | 2008-12-18 | 5,34 | 866.600 | 5,41 | 5,27 | 5,36 | 00:00:00 | | 2008-12-19 | 5,34 | 1.284.300 | 5,35 | 5,20 | 5,34 | 00:00:00 | | 2008-12-22 | 5,39 | 968.900 | 5,47 | 5,28 | 5,37 | 00:00:00 | | 2008-12-23 | 5,42 | 208.500 | 5,42 | 5,33 | 5,33 | 00:00:00 | | 2008-12-24 | 5,51 | 361.500 | 5,57 | 5,45 | 5,48 | 00:00:00 | | 2008-12-25 | 5,52 | 0 | 5,52 | 5,52 | 5,52 | 00:00:00 | | 2008-12-26 | 5,52 | 0 | 5,52 | 5,52 | 5,52 | 00:00:00 | | 2008-12-29 | 5,46 | 351.600 | 5,55 | 5,40 | 5,47 | 00:00:00 | | 2008-12-30 | 5,41 | 485.100 | 5,49 | 5,34 | 5,49 | 00:00:00 | | 2008-12-31 | 5,35 | 272.900 | 5,42 | 5,35 | 5,41 | 00:00:00 | | 2009-01-01 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2009-01-02 | 5,45 | 176.600 | 5,47 | 5,35 | 5,35 | 00:00:00 | | 2009-01-05 | 5,59 | 743.600 | 5,59 | 5,44 | 5,48 | 00:00:00 | | 2009-01-06 | 5,58 | 641.800 | 5,66 | 5,57 | 5,60 | 00:00:00 | | 2009-01-07 | 5,65 | 839.000 | 5,68 | 5,59 | 5,60 | 00:00:00 | | 2009-01-08 | 5,61 | 643.500 | 5,65 | 5,58 | 5,61 | 00:00:00 | | 2009-01-09 | 5,56 | 514.300 | 5,65 | 5,53 | 5,65 | 00:00:00 | | 2009-01-12 | 5,51 | 489.700 | 5,60 | 5,47 | 5,51 | 00:00:00 | | 2009-01-13 | 5,22 | 1.144.600 | 5,52 | 5,22 | 5,52 | 00:00:00 | | 2009-01-14 | 4,85 | 1.941.800 | 5,30 | 4,85 | 5,28 | 00:00:00 | | 2009-01-15 | 4,79 | 2.077.900 | 4,88 | 4,61 | 4,88 | 00:00:00 | | 2009-01-16 | 4,79 | 1.946.200 | 4,94 | 4,76 | 4,85 | 00:00:00 | | 2009-01-19 | 4,79 | 1.108.600 | 4,88 | 4,76 | 4,83 | 00:00:00 | | 2009-01-20 | 4,90 | 1.291.300 | 4,93 | 4,80 | 4,80 | 00:00:00 | | 2009-01-21 | 4,99 | 2.958.200 | 4,99 | 4,85 | 4,89 | 00:00:00 | | 2009-01-22 | 4,94 | 1.764.100 | 5,02 | 4,94 | 5,00 | 00:00:00 | | 2009-01-23 | 4,92 | 985.200 | 4,95 | 4,86 | 4,95 | 00:00:00 | | 2009-01-26 | 4,99 | 1.507.900 | 5,00 | 4,88 | 4,96 | 00:00:00 | | 2009-01-27 | 5,01 | 2.081.500 | 5,03 | 4,97 | 5,00 | 00:00:00 | | 2009-01-28 | 5,07 | 1.366.300 | 5,08 | 5,01 | 5,04 | 00:00:00 | | 2009-01-29 | 5,03 | 1.358.200 | 5,07 | 5,00 | 5,00 | 00:00:00 | | 2009-01-30 | 5,17 | 1.883.300 | 5,18 | 5,03 | 5,03 | 00:00:00 | | 2009-02-02 | 5,12 | 1.056.200 | 5,18 | 5,03 | 5,17 | 00:00:00 | | 2009-02-03 | 5,19 | 710.300 | 5,19 | 5,11 | 5,12 | 00:00:00 | | 2009-02-04 | 5,25 | 1.194.500 | 5,25 | 5,19 | 5,20 | 00:00:00 | | 2009-02-05 | 5,23 | 1.590.500 | 5,30 | 5,12 | 5,21 | 00:00:00 | | 2009-02-06 | 5,35 | 1.024.100 | 5,35 | 5,23 | 5,23 | 00:00:00 | | 2009-02-09 | 5,27 | 779.800 | 5,34 | 5,25 | 5,28 | 00:00:00 | | 2009-02-10 | 5,28 | 620.900 | 5,30 | 5,23 | 5,28 | 00:00:00 | | 2009-02-11 | 5,30 | 521.000 | 5,30 | 5,19 | 5,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
