|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-05 | 4,85 | 430.300 | 4,85 | 4,77 | 4,78 | 00:00:00 | | 2000-12-06 | 4,90 | 311.200 | 4,90 | 4,81 | 4,84 | 00:00:00 | | 2000-12-07 | 4,90 | 387.800 | 4,90 | 4,81 | 4,83 | 00:00:00 | | 2000-12-11 | 4,90 | 443.100 | 4,90 | 4,84 | 4,84 | 00:00:00 | | 2000-12-12 | 4,86 | 146.900 | 4,90 | 4,85 | 4,88 | 00:00:00 | | 2000-12-13 | 4,83 | 180.900 | 4,88 | 4,83 | 4,87 | 00:00:00 | | 2000-12-14 | 4,87 | 204.000 | 4,87 | 4,79 | 4,83 | 00:00:00 | | 2000-12-15 | 4,85 | 219.300 | 4,89 | 4,84 | 4,84 | 00:00:00 | | 2000-12-18 | 4,83 | 190.600 | 4,88 | 4,83 | 4,85 | 00:00:00 | | 2000-12-19 | 4,84 | 274.400 | 4,87 | 4,83 | 4,83 | 00:00:00 | | 2000-12-20 | 4,78 | 717.900 | 4,84 | 4,73 | 4,83 | 00:00:00 | | 2000-12-21 | 4,83 | 506.000 | 4,83 | 4,78 | 4,78 | 00:00:00 | | 2000-12-22 | 4,81 | 357.400 | 4,85 | 4,80 | 4,83 | 00:00:00 | | 2000-12-27 | 4,80 | 435.600 | 4,83 | 4,75 | 4,76 | 00:00:00 | | 2000-12-28 | 4,82 | 490.800 | 4,82 | 4,78 | 4,80 | 00:00:00 | | 2000-12-29 | 4,75 | 423.700 | 4,80 | 4,75 | 4,79 | 00:00:00 | | 2001-01-02 | 4,91 | 666.000 | 4,97 | 4,76 | 4,76 | 00:00:00 | | 2001-01-03 | 5,16 | 2.137.900 | 5,19 | 4,93 | 4,93 | 00:00:00 | | 2001-01-04 | 5,03 | 1.456.500 | 5,15 | 5,00 | 5,15 | 00:00:00 | | 2001-01-05 | 5,14 | 1.354.800 | 5,18 | 5,03 | 5,03 | 00:00:00 | | 2001-01-08 | 5,14 | 801.200 | 5,16 | 5,10 | 5,13 | 00:00:00 | | 2001-01-09 | 5,15 | 805.200 | 5,18 | 5,09 | 5,13 | 00:00:00 | | 2001-01-10 | 5,15 | 0 | 5,16 | 5,14 | 5,14 | 00:00:00 | | 2001-01-11 | 5,25 | 1.208.300 | 5,26 | 5,15 | 5,15 | 00:00:00 | | 2001-01-12 | 5,24 | 717.900 | 5,27 | 5,22 | 5,25 | 00:00:00 | | 2001-01-15 | 5,25 | 359.400 | 5,27 | 5,20 | 5,21 | 00:00:00 | | 2001-01-16 | 5,24 | 224.500 | 5,26 | 5,20 | 5,23 | 00:00:00 | | 2001-01-17 | 5,25 | 584.600 | 5,26 | 5,22 | 5,23 | 00:00:00 | | 2001-01-18 | 5,25 | 276.200 | 5,26 | 5,22 | 5,24 | 00:00:00 | | 2001-01-19 | 5,22 | 178.200 | 5,24 | 5,21 | 5,23 | 00:00:00 | | 2001-01-22 | 5,19 | 258.300 | 5,22 | 5,18 | 5,19 | 00:00:00 | | 2001-01-23 | 5,19 | 463.600 | 5,21 | 5,16 | 5,20 | 00:00:00 | | 2001-01-24 | 5,20 | 0 | 5,23 | 5,14 | 5,18 | 00:00:00 | | 2001-01-25 | 5,20 | 426.300 | 5,23 | 5,17 | 5,17 | 00:00:00 | | 2001-01-26 | 5,24 | 0 | 5,25 | 5,20 | 5,20 | 00:00:00 | | 2001-01-29 | 5,24 | 116.800 | 5,24 | 5,21 | 5,22 | 00:00:00 | | 2001-01-30 | 5,19 | 319.500 | 5,22 | 5,18 | 5,21 | 00:00:00 | | 2001-01-31 | 5,21 | 969.500 | 5,22 | 5,18 | 5,20 | 00:00:00 | | 2001-02-01 | 5,17 | 192.300 | 5,21 | 5,17 | 5,18 | 00:00:00 | | 2001-02-02 | 5,16 | 325.800 | 5,18 | 5,15 | 5,15 | 00:00:00 | | 2001-02-05 | 5,15 | 507.200 | 5,21 | 5,13 | 5,14 | 00:00:00 | | 2001-02-06 | 5,15 | 253.300 | 5,22 | 5,15 | 5,15 | 00:00:00 | | 2001-02-07 | 5,18 | 327.500 | 5,19 | 5,15 | 5,15 | 00:00:00 | | 2001-02-08 | 5,19 | 409.700 | 5,19 | 5,18 | 5,18 | 00:00:00 | | 2001-02-09 | 5,17 | 285.300 | 5,18 | 5,16 | 5,17 | 00:00:00 | | 2001-02-12 | 5,19 | 376.800 | 5,19 | 5,16 | 5,17 | 00:00:00 | | 2001-02-13 | 5,18 | 273.100 | 5,19 | 5,15 | 5,15 | 00:00:00 | | 2001-02-14 | 5,18 | 185.100 | 5,18 | 5,15 | 5,15 | 00:00:00 | | 2001-02-15 | 5,16 | 151.500 | 5,17 | 5,15 | 5,16 | 00:00:00 | | 2001-02-16 | 5,16 | 202.500 | 5,18 | 5,14 | 5,15 | 00:00:00 | | 2001-02-19 | 5,14 | 391.500 | 5,16 | 5,13 | 5,16 | 00:00:00 | | 2001-02-20 | 5,20 | 855.000 | 5,22 | 5,16 | 5,16 | 00:00:00 | | 2001-02-21 | 5,20 | 213.000 | 5,22 | 5,17 | 5,17 | 00:00:00 | | 2001-02-22 | 5,25 | 348.100 | 5,25 | 5,19 | 5,19 | 00:00:00 | | 2001-02-23 | 5,19 | 476.400 | 5,25 | 5,18 | 5,23 | 00:00:00 | | 2001-02-26 | 5,25 | 269.700 | 5,27 | 5,20 | 5,24 | 00:00:00 | | 2001-02-28 | 5,20 | 590.600 | 5,26 | 5,20 | 5,23 | 00:00:00 | | 2001-03-01 | 5,27 | 4.491.900 | 5,39 | 5,23 | 5,25 | 00:00:00 | | 2001-03-02 | 5,28 | 360.900 | 5,34 | 5,24 | 5,24 | 00:00:00 | | 2001-03-05 | 5,27 | 127.000 | 5,28 | 5,22 | 5,28 | 00:00:00 | | 2001-03-06 | 5,30 | 195.400 | 5,31 | 5,25 | 5,25 | 00:00:00 | | 2001-03-07 | 5,40 | 421.500 | 5,40 | 5,26 | 5,27 | 00:00:00 | | 2001-03-08 | 5,33 | 328.100 | 5,45 | 5,33 | 5,38 | 00:00:00 | | 2001-03-09 | 5,28 | 163.900 | 5,33 | 5,26 | 5,31 | 00:00:00 | | 2001-03-12 | 5,21 | 249.300 | 5,29 | 5,19 | 5,25 | 00:00:00 | | 2001-03-13 | 5,24 | 124.500 | 5,24 | 5,18 | 5,19 | 00:00:00 | | 2001-03-14 | 5,28 | 0 | 5,30 | 5,18 | 5,24 | 00:00:00 | | 2001-03-15 | 5,35 | 480.900 | 5,39 | 5,27 | 5,28 | 00:00:00 | | 2001-03-16 | 5,38 | 400.100 | 5,38 | 5,30 | 5,35 | 00:00:00 | | 2001-03-19 | 5,22 | 240.700 | 5,36 | 5,22 | 5,36 | 00:00:00 | | 2001-03-20 | 5,25 | 356.100 | 5,30 | 5,23 | 5,23 | 00:00:00 | | 2001-03-21 | 5,16 | 460.300 | 5,21 | 5,06 | 5,18 | 00:00:00 | | 2001-03-22 | 5,13 | 381.400 | 5,15 | 5,08 | 5,15 | 00:00:00 | | 2001-03-23 | 5,18 | 208.200 | 5,20 | 5,11 | 5,16 | 00:00:00 | | 2001-03-26 | 5,18 | 274.500 | 5,21 | 5,16 | 5,18 | 00:00:00 | | 2001-03-27 | 5,20 | 506.000 | 5,20 | 5,12 | 5,18 | 00:00:00 | | 2001-03-28 | 5,23 | 675.600 | 5,23 | 5,18 | 5,20 | 00:00:00 | | 2001-03-29 | 5,25 | 623.900 | 5,25 | 5,20 | 5,20 | 00:00:00 | | 2001-03-30 | 5,29 | 853.900 | 5,34 | 5,25 | 5,25 | 00:00:00 | | 2001-04-02 | 5,43 | 809.000 | 5,43 | 5,26 | 5,26 | 00:00:00 | | 2001-04-03 | 5,30 | 824.300 | 5,48 | 5,30 | 5,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
