|
 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 | | 2010-12-21 | 5,32 | 442.600 | 5,41 | 5,32 | 5,39 | 00:00:00 | | 2010-12-22 | 5,39 | 733.200 | 5,41 | 5,34 | 5,39 | 00:00:00 | | 2010-12-23 | 5,38 | 318.800 | 5,40 | 5,31 | 5,39 | 00:00:00 | | 2010-12-24 | 5,39 | 37.500 | 5,39 | 5,34 | 5,34 | 00:00:00 | | 2010-12-27 | 5,31 | 284.800 | 5,35 | 5,24 | 5,35 | 00:00:00 | | 2010-12-28 | 5,30 | 286.300 | 5,35 | 5,25 | 5,34 | 00:00:00 | | 2010-12-29 | 5,27 | 889.600 | 5,31 | 5,24 | 5,30 | 00:00:00 | | 2010-12-30 | 5,20 | 408.400 | 5,30 | 5,20 | 5,29 | 00:00:00 | | 2010-12-31 | 5,22 | 299.300 | 5,22 | 5,12 | 5,19 | 00:00:00 | | 2011-01-03 | 5,27 | 418.700 | 5,33 | 5,23 | 5,27 | 00:00:00 | | 2011-01-04 | 5,30 | 487.400 | 5,33 | 5,25 | 5,30 | 00:00:00 | | 2011-01-05 | 5,20 | 621.500 | 5,30 | 5,16 | 5,25 | 00:00:00 | | 2011-01-06 | 5,18 | 479.600 | 5,26 | 5,17 | 5,20 | 00:00:00 | | 2011-01-07 | 5,05 | 1.263.100 | 5,25 | 5,02 | 5,16 | 00:00:00 | | 2011-01-10 | 5,01 | 901.500 | 5,14 | 4,95 | 5,04 | 00:00:00 | | 2011-01-11 | 5,11 | 691.700 | 5,13 | 5,02 | 5,03 | 00:00:00 | | 2011-01-12 | 5,30 | 647.400 | 5,30 | 5,12 | 5,12 | 00:00:00 | | 2011-01-13 | 5,39 | 1.137.000 | 5,39 | 5,26 | 5,27 | 00:00:00 | | 2011-01-14 | 5,22 | 1.004.300 | 5,40 | 5,22 | 5,39 | 00:00:00 | | 2011-01-17 | 5,15 | 684.400 | 5,23 | 5,14 | 5,21 | 00:00:00 | | 2011-01-18 | 5,29 | 657.600 | 5,29 | 5,16 | 5,20 | 00:00:00 | | 2011-01-19 | 5,34 | 646.100 | 5,37 | 5,21 | 5,29 | 00:00:00 | | 2011-01-20 | 5,38 | 792.100 | 5,40 | 5,24 | 5,24 | 00:00:00 | | 2011-01-21 | 5,32 | 715.900 | 5,41 | 5,31 | 5,40 | 00:00:00 | | 2011-01-24 | 5,30 | 299.100 | 5,37 | 5,28 | 5,31 | 00:00:00 | | 2011-01-25 | 5,25 | 642.900 | 5,33 | 5,25 | 5,30 | 00:00:00 | | 2011-01-26 | 5,34 | 879.800 | 5,36 | 5,26 | 5,29 | 00:00:00 | | 2011-01-27 | 5,35 | 1.766.700 | 5,48 | 5,30 | 5,34 | 00:00:00 | | 2011-01-28 | 5,32 | 399.500 | 5,37 | 5,28 | 5,35 | 00:00:00 | | 2011-01-31 | 5,32 | 487.700 | 5,35 | 5,28 | 5,30 | 00:00:00 | | 2011-02-01 | 5,35 | 707.700 | 5,37 | 5,29 | 5,33 | 00:00:00 | | 2011-02-02 | 5,40 | 950.700 | 5,41 | 5,33 | 5,37 | 00:00:00 | | 2011-02-03 | 5,36 | 591.200 | 5,44 | 5,36 | 5,41 | 00:00:00 | | 2011-02-04 | 5,34 | 382.300 | 5,41 | 5,34 | 5,37 | 00:00:00 | | 2011-02-07 | 5,34 | 665.000 | 5,40 | 5,33 | 5,34 | 00:00:00 | | 2011-02-08 | 5,25 | 2.485.600 | 5,29 | 5,20 | 5,20 | 00:00:00 | | 2011-02-09 | 5,26 | 1.147.400 | 5,28 | 5,24 | 5,25 | 00:00:00 | | 2011-02-10 | 5,22 | 877.800 | 5,26 | 5,21 | 5,26 | 00:00:00 | | 2011-02-11 | 5,16 | 1.086.000 | 5,24 | 5,10 | 5,20 | 00:00:00 | | 2011-02-14 | 5,21 | 1.016.100 | 5,23 | 5,18 | 5,22 | 00:00:00 | | 2011-02-15 | 5,25 | 1.162.400 | 5,27 | 5,22 | 5,23 | 00:00:00 | | 2011-02-16 | 5,24 | 931.000 | 5,28 | 5,24 | 5,25 | 00:00:00 | | 2011-02-17 | 5,22 | 612.500 | 5,26 | 5,18 | 5,26 | 00:00:00 | | 2011-02-18 | 5,24 | 657.600 | 5,24 | 5,19 | 5,24 | 00:00:00 | | 2011-02-21 | 5,10 | 866.100 | 5,24 | 5,07 | 5,24 | 00:00:00 | | 2011-02-22 | 5,14 | 909.500 | 5,18 | 5,03 | 5,08 | 00:00:00 | | 2011-02-23 | 5,14 | 555.100 | 5,18 | 5,12 | 5,18 | 00:00:00 | | 2011-02-24 | 5,16 | 646.000 | 5,20 | 5,10 | 5,13 | 00:00:00 | | 2011-02-25 | 5,26 | 588.900 | 5,26 | 5,16 | 5,21 | 00:00:00 | | 2011-02-28 | 5,22 | 818.600 | 5,28 | 5,21 | 5,24 | 00:00:00 | | 2011-03-01 | 5,20 | 727.500 | 5,26 | 5,20 | 5,26 | 00:00:00 | | 2011-03-02 | 5,17 | 859.200 | 5,21 | 5,14 | 5,20 | 00:00:00 | | 2011-03-03 | 5,16 | 876.100 | 5,22 | 5,15 | 5,22 | 00:00:00 | | 2011-03-04 | 5,16 | 487.100 | 5,20 | 5,14 | 5,17 | 00:00:00 | | 2011-03-07 | 5,14 | 715.800 | 5,18 | 5,12 | 5,16 | 00:00:00 | | 2011-03-08 | 5,15 | 390.800 | 5,17 | 5,12 | 5,15 | 00:00:00 | | 2011-03-09 | 5,11 | 500.100 | 5,16 | 5,11 | 5,14 | 00:00:00 | | 2011-03-10 | 5,05 | 834.700 | 5,11 | 5,03 | 5,11 | 00:00:00 | | 2011-03-11 | 5,04 | 695.400 | 5,07 | 5,03 | 5,05 | 00:00:00 | | 2011-03-14 | 5,02 | 588.900 | 5,09 | 5,02 | 5,04 | 00:00:00 | | 2011-03-15 | 4,90 | 1.480.600 | 5,04 | 4,85 | 5,00 | 00:00:00 | | 2011-03-16 | 4,78 | 1.488.600 | 4,95 | 4,77 | 4,95 | 00:00:00 | | 2011-03-17 | 4,77 | 2.188.700 | 4,92 | 4,73 | 4,89 | 00:00:00 | | 2011-03-18 | 4,99 | 1.714.600 | 4,99 | 4,78 | 4,81 | 00:00:00 | | 2011-03-21 | 4,95 | 1.136.200 | 5,04 | 4,92 | 5,03 | 00:00:00 | | 2011-03-22 | 4,78 | 1.849.800 | 4,96 | 4,76 | 4,94 | 00:00:00 | | 2011-03-23 | 4,74 | 2.515.100 | 4,78 | 4,62 | 4,74 | 00:00:00 | | 2011-03-24 | 4,85 | 2.113.700 | 4,89 | 4,68 | 4,70 | 00:00:00 | | 2011-03-25 | 4,79 | 702.100 | 4,87 | 4,79 | 4,84 | 00:00:00 | | 2011-03-28 | 4,80 | 645.400 | 4,86 | 4,79 | 4,79 | 00:00:00 | | 2011-03-29 | 4,79 | 902.200 | 4,84 | 4,78 | 4,79 | 00:00:00 | | 2011-03-30 | 4,84 | 1.347.500 | 4,86 | 4,75 | 4,82 | 00:00:00 | | 2011-03-31 | 4,77 | 1.038.000 | 4,85 | 4,77 | 4,83 | 00:00:00 | | 2011-04-01 | 4,88 | 1.569.400 | 4,93 | 4,78 | 4,81 | 00:00:00 | | 2011-04-04 | 4,87 | 790.900 | 4,93 | 4,87 | 4,87 | 00:00:00 | | 2011-04-05 | 4,79 | 1.185.500 | 4,91 | 4,77 | 4,89 | 00:00:00 | | 2011-04-06 | 4,83 | 1.085.700 | 4,85 | 4,76 | 4,78 | 00:00:00 | | 2011-04-07 | 4,87 | 1.433.700 | 4,99 | 4,84 | 4,84 | 00:00:00 | | 2011-04-08 | 4,85 | 1.064.300 | 4,93 | 4,83 | 4,92 | 00:00:00 | | 2011-04-11 | 4,79 | 1.143.700 | 4,86 | 4,79 | 4,84 | 00:00:00 | | 2011-04-12 | 4,75 | 1.257.400 | 4,82 | 4,75 | 4,79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
