|
 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 | | 2011-04-12 | 4,75 | 1.257.400 | 4,82 | 4,75 | 4,79 | 00:00:00 | | 2011-04-13 | 4,80 | 871.700 | 4,85 | 4,75 | 4,75 | 00:00:00 | | 2011-04-14 | 4,67 | 2.573.400 | 4,80 | 4,64 | 4,79 | 00:00:00 | | 2011-04-15 | 4,57 | 2.169.700 | 4,70 | 4,57 | 4,68 | 00:00:00 | | 2011-04-18 | 4,45 | 2.012.200 | 4,60 | 4,45 | 4,59 | 00:00:00 | | 2011-04-19 | 4,49 | 1.464.300 | 4,52 | 4,46 | 4,49 | 00:00:00 | | 2011-04-20 | 4,55 | 911.300 | 4,57 | 4,52 | 4,55 | 00:00:00 | | 2011-04-21 | 4,51 | 1.201.300 | 4,60 | 4,51 | 4,55 | 00:00:00 | | 2011-04-26 | 4,44 | 999.400 | 4,52 | 4,43 | 4,51 | 00:00:00 | | 2011-04-27 | 4,42 | 1.845.200 | 4,48 | 4,39 | 4,48 | 00:00:00 | | 2011-04-28 | 4,47 | 2.069.300 | 4,57 | 4,45 | 4,45 | 00:00:00 | | 2011-04-29 | 4,52 | 1.889.600 | 4,56 | 4,50 | 4,52 | 00:00:00 | | 2011-05-02 | 4,21 | 1.437.500 | 4,31 | 4,21 | 4,29 | 00:00:00 | | 2011-05-03 | 4,23 | 1.738.600 | 4,25 | 4,18 | 4,22 | 00:00:00 | | 2011-05-04 | 4,32 | 3.792.500 | 4,34 | 4,26 | 4,30 | 00:00:00 | | 2011-05-05 | 4,48 | 3.723.100 | 4,48 | 4,31 | 4,33 | 00:00:00 | | 2011-05-06 | 4,62 | 3.630.400 | 4,70 | 4,52 | 4,52 | 00:00:00 | | 2011-05-09 | 4,57 | 1.109.500 | 4,62 | 4,51 | 4,62 | 00:00:00 | | 2011-05-10 | 4,52 | 1.246.600 | 4,57 | 4,51 | 4,54 | 00:00:00 | | 2011-05-11 | 4,53 | 1.011.500 | 4,58 | 4,50 | 4,54 | 00:00:00 | | 2011-05-12 | 4,51 | 1.534.400 | 4,52 | 4,45 | 4,52 | 00:00:00 | | 2011-05-13 | 4,47 | 765.200 | 4,53 | 4,46 | 4,51 | 00:00:00 | | 2011-05-16 | 4,47 | 1.193.300 | 4,51 | 4,41 | 4,44 | 00:00:00 | | 2011-05-17 | 4,45 | 1.866.700 | 4,50 | 4,41 | 4,49 | 00:00:00 | | 2011-05-18 | 4,41 | 1.191.300 | 4,49 | 4,39 | 4,49 | 00:00:00 | | 2011-05-19 | 4,47 | 1.715.700 | 4,53 | 4,41 | 4,44 | 00:00:00 | | 2011-05-20 | 4,40 | 2.200.000 | 4,55 | 4,39 | 4,47 | 00:00:00 | | 2011-05-23 | 4,43 | 1.526.200 | 4,49 | 4,38 | 4,38 | 00:00:00 | | 2011-05-24 | 4,38 | 1.714.800 | 4,47 | 4,38 | 4,41 | 00:00:00 | | 2011-05-25 | 4,38 | 1.840.900 | 4,43 | 4,32 | 4,43 | 00:00:00 | | 2011-05-26 | 4,37 | 1.190.600 | 4,43 | 4,36 | 4,38 | 00:00:00 | | 2011-05-27 | 4,34 | 1.591.500 | 4,42 | 4,34 | 4,38 | 00:00:00 | | 2011-05-30 | 4,40 | 1.278.400 | 4,43 | 4,32 | 4,32 | 00:00:00 | | 2011-05-31 | 4,44 | 14.176.400 | 4,57 | 4,34 | 4,34 | 00:00:00 | | 2011-06-01 | 4,47 | 2.199.600 | 4,50 | 4,41 | 4,42 | 00:00:00 | | 2011-06-02 | 4,42 | 1.651.400 | 4,49 | 4,42 | 4,42 | 00:00:00 | | 2011-06-03 | 4,43 | 1.133.800 | 4,46 | 4,41 | 4,41 | 00:00:00 | | 2011-06-06 | 4,40 | 1.111.800 | 4,46 | 4,40 | 4,45 | 00:00:00 | | 2011-06-07 | 4,43 | 1.461.600 | 4,45 | 4,41 | 4,41 | 00:00:00 | | 2011-06-08 | 4,39 | 1.035.300 | 4,42 | 4,36 | 4,41 | 00:00:00 | | 2011-06-09 | 4,39 | 947.000 | 4,40 | 4,33 | 4,36 | 00:00:00 | | 2011-06-10 | 4,26 | 761.600 | 4,42 | 4,26 | 4,38 | 00:00:00 | | 2011-06-13 | 4,25 | 844.800 | 4,32 | 4,19 | 4,27 | 00:00:00 | | 2011-06-14 | 4,27 | 850.600 | 4,32 | 4,26 | 4,26 | 00:00:00 | | 2011-06-15 | 4,26 | 926.800 | 4,29 | 4,22 | 4,27 | 00:00:00 | | 2011-06-16 | 4,22 | 758.000 | 4,26 | 4,18 | 4,23 | 00:00:00 | | 2011-06-17 | 4,19 | 1.583.300 | 4,27 | 4,15 | 4,21 | 00:00:00 | | 2011-06-20 | 4,10 | 612.100 | 4,17 | 4,10 | 4,16 | 00:00:00 | | 2011-06-21 | 4,10 | 1.584.300 | 4,13 | 4,07 | 4,13 | 00:00:00 | | 2011-06-22 | 4,07 | 991.300 | 4,12 | 4,07 | 4,09 | 00:00:00 | | 2011-06-23 | 4,00 | 1.118.900 | 4,07 | 3,97 | 4,06 | 00:00:00 | | 2011-06-24 | 4,00 | 1.028.800 | 4,10 | 4,00 | 4,06 | 00:00:00 | | 2011-06-27 | 3,95 | 1.041.700 | 4,03 | 3,94 | 3,98 | 00:00:00 | | 2011-06-28 | 3,95 | 1.898.500 | 4,00 | 3,94 | 3,99 | 00:00:00 | | 2011-06-29 | 4,06 | 875.800 | 4,13 | 3,98 | 3,98 | 00:00:00 | | 2011-06-30 | 4,21 | 1.537.900 | 4,21 | 4,10 | 4,10 | 00:00:00 | | 2011-07-01 | 4,16 | 1.292.700 | 4,24 | 4,15 | 4,24 | 00:00:00 | | 2011-07-04 | 4,09 | 1.469.000 | 4,17 | 4,09 | 4,15 | 00:00:00 | | 2011-07-05 | 4,06 | 753.700 | 4,11 | 4,04 | 4,10 | 00:00:00 | | 2011-07-06 | 3,96 | 1.936.500 | 4,05 | 3,92 | 4,05 | 00:00:00 | | 2011-07-07 | 4,00 | 724.800 | 4,05 | 3,95 | 3,99 | 00:00:00 | | 2011-07-08 | 3,79 | 1.663.600 | 4,00 | 3,79 | 3,99 | 00:00:00 | | 2011-07-11 | 3,70 | 1.557.800 | 3,79 | 3,62 | 3,79 | 00:00:00 | | 2011-07-12 | 3,62 | 2.450.200 | 3,75 | 3,49 | 3,67 | 00:00:00 | | 2011-07-13 | 3,62 | 1.072.200 | 3,69 | 3,60 | 3,62 | 00:00:00 | | 2011-07-14 | 3,62 | 930.900 | 3,64 | 3,61 | 3,62 | 00:00:00 | | 2011-07-15 | 3,58 | 1.225.900 | 3,62 | 3,54 | 3,60 | 00:00:00 | | 2011-07-18 | 3,41 | 1.249.300 | 3,58 | 3,39 | 3,52 | 00:00:00 | | 2011-07-19 | 3,37 | 3.066.000 | 3,46 | 3,30 | 3,41 | 00:00:00 | | 2011-07-20 | 3,43 | 1.686.000 | 3,47 | 3,36 | 3,41 | 00:00:00 | | 2011-07-21 | 3,45 | 2.150.900 | 3,50 | 3,37 | 3,42 | 00:00:00 | | 2011-07-22 | 3,54 | 3.262.700 | 3,68 | 3,46 | 3,46 | 00:00:00 | | 2011-07-25 | 3,54 | 1.402.800 | 3,54 | 3,48 | 3,53 | 00:00:00 | | 2011-07-26 | 3,52 | 1.318.800 | 3,59 | 3,47 | 3,54 | 00:00:00 | | 2011-07-27 | 3,39 | 1.610.800 | 3,52 | 3,36 | 3,49 | 00:00:00 | | 2011-07-28 | 3,26 | 1.888.600 | 3,40 | 3,23 | 3,36 | 00:00:00 | | 2011-07-29 | 3,24 | 1.832.700 | 3,29 | 3,19 | 3,21 | 00:00:00 | | 2011-08-01 | 2,98 | 4.838.900 | 3,33 | 2,98 | 3,28 | 00:00:00 | | 2011-08-02 | 2,88 | 3.643.400 | 3,03 | 2,82 | 3,01 | 00:00:00 | | 2011-08-03 | 2,85 | 2.824.700 | 2,99 | 2,83 | 2,90 | 00:00:00 | | 2011-08-04 | 2,75 | 2.576.000 | 2,94 | 2,72 | 2,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
