|
 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 | | 2000-08-14 | 4,77 | 172.100 | 4,78 | 4,76 | 4,77 | 00:00:00 | | 2000-08-15 | 4,77 | 0 | 4,77 | 4,77 | 4,77 | 00:00:00 | | 2000-08-16 | 4,75 | 602.100 | 4,76 | 4,73 | 4,75 | 00:00:00 | | 2000-08-17 | 4,72 | 303.500 | 4,74 | 4,72 | 4,73 | 00:00:00 | | 2000-08-18 | 4,72 | 590.000 | 4,73 | 4,69 | 4,70 | 00:00:00 | | 2000-08-21 | 4,71 | 50.400 | 4,71 | 4,67 | 4,69 | 00:00:00 | | 2000-08-22 | 4,65 | 423.500 | 4,71 | 4,65 | 4,68 | 00:00:00 | | 2000-08-23 | 4,63 | 422.500 | 4,68 | 4,50 | 4,64 | 00:00:00 | | 2000-08-24 | 4,58 | 185.200 | 4,61 | 4,54 | 4,58 | 00:00:00 | | 2000-08-25 | 4,66 | 560.400 | 4,75 | 4,57 | 4,57 | 00:00:00 | | 2000-08-28 | 4,73 | 249.000 | 4,77 | 4,68 | 4,68 | 00:00:00 | | 2000-08-29 | 4,75 | 585.900 | 4,78 | 4,73 | 4,75 | 00:00:00 | | 2000-08-30 | 4,68 | 389.200 | 4,74 | 4,68 | 4,71 | 00:00:00 | | 2000-08-31 | 4,66 | 310.700 | 4,70 | 4,66 | 4,69 | 00:00:00 | | 2000-09-01 | 4,74 | 422.800 | 4,75 | 4,68 | 4,70 | 00:00:00 | | 2000-09-04 | 4,88 | 625.300 | 4,90 | 4,71 | 4,74 | 00:00:00 | | 2000-09-05 | 4,83 | 763.000 | 4,91 | 4,82 | 4,90 | 00:00:00 | | 2000-09-06 | 4,86 | 359.800 | 4,90 | 4,81 | 4,81 | 00:00:00 | | 2000-09-07 | 4,88 | 490.200 | 4,90 | 4,86 | 4,86 | 00:00:00 | | 2000-09-08 | 4,86 | 432.200 | 4,91 | 4,86 | 4,88 | 00:00:00 | | 2000-09-11 | 4,83 | 243.500 | 4,87 | 4,82 | 4,85 | 00:00:00 | | 2000-09-12 | 4,84 | 370.900 | 4,85 | 4,80 | 4,80 | 00:00:00 | | 2000-09-13 | 4,83 | 163.500 | 4,84 | 4,78 | 4,82 | 00:00:00 | | 2000-09-14 | 4,85 | 400.500 | 4,87 | 4,79 | 4,79 | 00:00:00 | | 2000-09-15 | 4,85 | 206.100 | 4,86 | 4,83 | 4,85 | 00:00:00 | | 2000-09-18 | 4,83 | 122.000 | 4,84 | 4,81 | 4,81 | 00:00:00 | | 2000-09-19 | 4,75 | 229.500 | 4,82 | 4,73 | 4,80 | 00:00:00 | | 2000-09-20 | 4,74 | 138.000 | 4,74 | 4,68 | 4,74 | 00:00:00 | | 2000-09-21 | 4,72 | 229.000 | 4,73 | 4,65 | 4,73 | 00:00:00 | | 2000-09-22 | 4,71 | 184.600 | 4,72 | 4,64 | 4,67 | 00:00:00 | | 2000-09-25 | 4,76 | 361.300 | 4,81 | 4,69 | 4,71 | 00:00:00 | | 2000-09-26 | 4,74 | 808.500 | 4,75 | 4,72 | 4,74 | 00:00:00 | | 2000-09-27 | 4,75 | 611.600 | 4,77 | 4,74 | 4,75 | 00:00:00 | | 2000-09-28 | 4,78 | 779.400 | 4,83 | 4,71 | 4,75 | 00:00:00 | | 2000-09-29 | 4,71 | 725.000 | 4,79 | 4,71 | 4,79 | 00:00:00 | | 2000-10-02 | 4,75 | 150.300 | 4,76 | 4,73 | 4,73 | 00:00:00 | | 2000-10-03 | 4,74 | 233.300 | 4,75 | 4,73 | 4,74 | 00:00:00 | | 2000-10-04 | 4,80 | 645.600 | 4,84 | 4,73 | 4,74 | 00:00:00 | | 2000-10-05 | 4,80 | 0 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2000-10-06 | 4,75 | 509.700 | 4,82 | 4,74 | 4,76 | 00:00:00 | | 2000-10-09 | 4,68 | 176.900 | 4,74 | 4,67 | 4,73 | 00:00:00 | | 2000-10-10 | 4,74 | 359.300 | 4,76 | 4,68 | 4,69 | 00:00:00 | | 2000-10-11 | 4,65 | 201.800 | 4,73 | 4,65 | 4,72 | 00:00:00 | | 2000-10-12 | 4,64 | 544.700 | 4,73 | 4,63 | 4,73 | 00:00:00 | | 2000-10-13 | 4,65 | 235.600 | 4,65 | 4,56 | 4,59 | 00:00:00 | | 2000-10-16 | 4,66 | 117.700 | 4,70 | 4,65 | 4,70 | 00:00:00 | | 2000-10-17 | 4,75 | 377.000 | 4,75 | 4,60 | 4,65 | 00:00:00 | | 2000-10-18 | 4,70 | 232.400 | 4,70 | 4,60 | 4,70 | 00:00:00 | | 2000-10-19 | 4,67 | 381.300 | 4,70 | 4,65 | 4,66 | 00:00:00 | | 2000-10-20 | 4,61 | 309.800 | 4,70 | 4,60 | 4,68 | 00:00:00 | | 2000-10-23 | 4,53 | 318.700 | 4,58 | 4,50 | 4,58 | 00:00:00 | | 2000-10-24 | 4,68 | 285.500 | 4,69 | 4,51 | 4,53 | 00:00:00 | | 2000-10-25 | 4,70 | 230.300 | 4,70 | 4,58 | 4,58 | 00:00:00 | | 2000-10-26 | 4,66 | 369.400 | 4,71 | 4,62 | 4,68 | 00:00:00 | | 2000-10-27 | 4,65 | 161.100 | 4,68 | 4,63 | 4,67 | 00:00:00 | | 2000-10-30 | 4,60 | 264.700 | 4,63 | 4,58 | 4,63 | 00:00:00 | | 2000-10-31 | 4,56 | 0 | 4,63 | 4,56 | 4,58 | 00:00:00 | | 2000-11-01 | 4,60 | 0 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2000-11-02 | 4,61 | 372.500 | 4,65 | 4,57 | 4,61 | 00:00:00 | | 2000-11-03 | 4,58 | 139.700 | 4,63 | 4,57 | 4,59 | 00:00:00 | | 2000-11-06 | 4,60 | 157.300 | 4,60 | 4,56 | 4,57 | 00:00:00 | | 2000-11-07 | 4,56 | 123.400 | 4,60 | 4,55 | 4,56 | 00:00:00 | | 2000-11-08 | 4,58 | 108.300 | 4,60 | 4,54 | 4,60 | 00:00:00 | | 2000-11-09 | 4,59 | 175.600 | 4,59 | 4,55 | 4,55 | 00:00:00 | | 2000-11-10 | 4,58 | 92.200 | 4,58 | 4,55 | 4,56 | 00:00:00 | | 2000-11-13 | 4,54 | 205.800 | 4,57 | 4,51 | 4,56 | 00:00:00 | | 2000-11-14 | 4,58 | 398.800 | 4,65 | 4,52 | 4,53 | 00:00:00 | | 2000-11-15 | 4,58 | 290.300 | 4,64 | 4,56 | 4,56 | 00:00:00 | | 2000-11-16 | 4,60 | 941.500 | 4,61 | 4,58 | 4,58 | 00:00:00 | | 2000-11-17 | 4,60 | 112.100 | 4,61 | 4,57 | 4,58 | 00:00:00 | | 2000-11-20 | 4,63 | 177.000 | 4,63 | 4,55 | 4,58 | 00:00:00 | | 2000-11-21 | 4,73 | 945.600 | 4,77 | 4,60 | 4,65 | 00:00:00 | | 2000-11-22 | 4,75 | 301.000 | 4,78 | 4,70 | 4,70 | 00:00:00 | | 2000-11-23 | 4,83 | 510.400 | 4,83 | 4,71 | 4,72 | 00:00:00 | | 2000-11-24 | 4,83 | 383.700 | 4,89 | 4,80 | 4,83 | 00:00:00 | | 2000-11-27 | 4,83 | 221.400 | 4,85 | 4,76 | 4,84 | 00:00:00 | | 2000-11-28 | 4,83 | 357.300 | 4,83 | 4,78 | 4,80 | 00:00:00 | | 2000-11-29 | 4,83 | 286.700 | 4,83 | 4,77 | 4,80 | 00:00:00 | | 2000-11-30 | 4,81 | 7.297.600 | 4,82 | 4,75 | 4,75 | 00:00:00 | | 2000-12-04 | 4,78 | 230.700 | 4,81 | 4,75 | 4,75 | 00:00:00 | | 2000-12-05 | 4,85 | 430.300 | 4,85 | 4,77 | 4,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
