|
 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 | | 2001-04-03 | 5,30 | 824.300 | 5,48 | 5,30 | 5,40 | 00:00:00 | | 2001-04-04 | 5,29 | 160.100 | 5,35 | 5,27 | 5,27 | 00:00:00 | | 2001-04-05 | 5,40 | 613.100 | 5,40 | 5,24 | 5,34 | 00:00:00 | | 2001-04-06 | 5,43 | 2.649.800 | 5,47 | 5,36 | 5,36 | 00:00:00 | | 2001-04-09 | 5,55 | 1.616.200 | 5,67 | 5,39 | 5,41 | 00:00:00 | | 2001-04-10 | 5,68 | 1.507.000 | 5,79 | 5,64 | 5,65 | 00:00:00 | | 2001-04-11 | 5,59 | 878.800 | 5,62 | 5,45 | 5,51 | 00:00:00 | | 2001-04-12 | 5,51 | 112.100 | 5,55 | 5,51 | 5,51 | 00:00:00 | | 2001-04-17 | 5,48 | 159.300 | 5,51 | 5,42 | 5,44 | 00:00:00 | | 2001-04-18 | 5,50 | 489.500 | 5,55 | 5,48 | 5,50 | 00:00:00 | | 2001-04-19 | 5,43 | 123.500 | 5,50 | 5,43 | 5,50 | 00:00:00 | | 2001-04-20 | 5,33 | 162.900 | 5,45 | 5,33 | 5,43 | 00:00:00 | | 2001-04-23 | 5,25 | 288.900 | 5,37 | 5,24 | 5,37 | 00:00:00 | | 2001-04-24 | 5,23 | 138.100 | 5,29 | 5,21 | 5,23 | 00:00:00 | | 2001-04-26 | 5,16 | 2.377.100 | 5,28 | 5,16 | 5,28 | 00:00:00 | | 2001-04-27 | 5,30 | 1.307.400 | 5,35 | 5,15 | 5,16 | 00:00:00 | | 2001-04-30 | 5,26 | 134.100 | 5,33 | 5,25 | 5,28 | 00:00:00 | | 2001-05-02 | 5,20 | 184.200 | 5,26 | 5,19 | 5,25 | 00:00:00 | | 2001-05-03 | 5,19 | 318.900 | 5,28 | 5,18 | 5,18 | 00:00:00 | | 2001-05-04 | 5,22 | 114.800 | 5,25 | 5,18 | 5,20 | 00:00:00 | | 2001-05-07 | 5,19 | 0 | 5,23 | 5,18 | 5,18 | 00:00:00 | | 2001-05-08 | 5,17 | 174.500 | 5,20 | 5,17 | 5,18 | 00:00:00 | | 2001-05-09 | 5,14 | 169.100 | 5,19 | 5,14 | 5,18 | 00:00:00 | | 2001-05-10 | 5,18 | 263.000 | 5,21 | 5,15 | 5,15 | 00:00:00 | | 2001-05-11 | 5,24 | 194.500 | 5,25 | 5,17 | 5,17 | 00:00:00 | | 2001-05-14 | 5,35 | 410.600 | 5,37 | 5,23 | 5,24 | 00:00:00 | | 2001-05-15 | 5,36 | 205.300 | 5,37 | 5,28 | 5,34 | 00:00:00 | | 2001-05-16 | 5,40 | 254.000 | 5,40 | 5,33 | 5,35 | 00:00:00 | | 2001-05-17 | 5,50 | 578.100 | 5,50 | 5,35 | 5,39 | 00:00:00 | | 2001-05-18 | 5,50 | 779.700 | 5,53 | 5,44 | 5,49 | 00:00:00 | | 2001-05-21 | 5,53 | 418.400 | 5,54 | 5,46 | 5,50 | 00:00:00 | | 2001-05-22 | 5,41 | 257.300 | 5,51 | 5,36 | 5,50 | 00:00:00 | | 2001-05-23 | 5,34 | 178.500 | 5,40 | 5,33 | 5,40 | 00:00:00 | | 2001-05-24 | 5,30 | 93.800 | 5,34 | 5,29 | 5,34 | 00:00:00 | | 2001-05-25 | 5,34 | 203.800 | 5,37 | 5,24 | 5,24 | 00:00:00 | | 2001-05-28 | 5,40 | 207.800 | 5,40 | 5,30 | 5,39 | 00:00:00 | | 2001-05-29 | 5,40 | 406.100 | 5,45 | 5,35 | 5,38 | 00:00:00 | | 2001-05-30 | 5,36 | 245.000 | 5,45 | 5,36 | 5,40 | 00:00:00 | | 2001-05-31 | 5,36 | 237.800 | 5,41 | 5,35 | 5,35 | 00:00:00 | | 2001-06-01 | 5,45 | 440.100 | 5,45 | 5,36 | 5,37 | 00:00:00 | | 2001-06-04 | 5,42 | 93.400 | 5,44 | 5,38 | 5,41 | 00:00:00 | | 2001-06-05 | 5,33 | 166.500 | 5,43 | 5,33 | 5,43 | 00:00:00 | | 2001-06-06 | 5,25 | 219.800 | 5,38 | 5,25 | 5,31 | 00:00:00 | | 2001-06-07 | 5,29 | 211.400 | 5,29 | 5,18 | 5,25 | 00:00:00 | | 2001-06-08 | 5,30 | 257.100 | 5,33 | 5,25 | 5,25 | 00:00:00 | | 2001-06-11 | 5,21 | 217.900 | 5,29 | 5,19 | 5,29 | 00:00:00 | | 2001-06-12 | 5,11 | 292.300 | 5,24 | 5,05 | 5,23 | 00:00:00 | | 2001-06-13 | 5,08 | 0 | 5,15 | 5,08 | 5,09 | 00:00:00 | | 2001-06-15 | 5,00 | 640.500 | 5,08 | 4,92 | 5,08 | 00:00:00 | | 2001-06-18 | 4,80 | 458.800 | 4,97 | 4,79 | 4,91 | 00:00:00 | | 2001-06-19 | 4,78 | 701.500 | 4,82 | 4,59 | 4,73 | 00:00:00 | | 2001-06-20 | 4,80 | 736.000 | 4,85 | 4,66 | 4,67 | 00:00:00 | | 2001-06-21 | 4,80 | 367.000 | 4,85 | 4,78 | 4,80 | 00:00:00 | | 2001-06-22 | 4,93 | 353.800 | 4,98 | 4,83 | 4,86 | 00:00:00 | | 2001-06-25 | 5,06 | 444.300 | 5,17 | 4,90 | 4,90 | 00:00:00 | | 2001-06-26 | 5,07 | 194.000 | 5,15 | 5,02 | 5,05 | 00:00:00 | | 2001-06-27 | 5,07 | 201.600 | 5,08 | 4,94 | 5,08 | 00:00:00 | | 2001-06-28 | 5,01 | 275.900 | 5,09 | 4,98 | 5,05 | 00:00:00 | | 2001-06-29 | 5,00 | 607.700 | 5,08 | 5,00 | 5,01 | 00:00:00 | | 2001-07-02 | 5,04 | 499.300 | 5,10 | 5,02 | 5,02 | 00:00:00 | | 2001-07-03 | 5,03 | 77.300 | 5,05 | 5,02 | 5,03 | 00:00:00 | | 2001-07-04 | 5,09 | 175.900 | 5,11 | 5,01 | 5,01 | 00:00:00 | | 2001-07-05 | 5,10 | 118.500 | 5,10 | 5,05 | 5,05 | 00:00:00 | | 2001-07-06 | 5,08 | 665.500 | 5,10 | 4,91 | 5,08 | 00:00:00 | | 2001-07-09 | 5,07 | 209.600 | 5,08 | 5,02 | 5,08 | 00:00:00 | | 2001-07-10 | 5,05 | 174.900 | 5,07 | 5,00 | 5,05 | 00:00:00 | | 2001-07-11 | 4,99 | 255.400 | 5,02 | 4,96 | 5,02 | 00:00:00 | | 2001-07-12 | 4,90 | 224.100 | 5,00 | 4,90 | 5,00 | 00:00:00 | | 2001-07-13 | 4,95 | 0 | 4,98 | 4,90 | 4,93 | 00:00:00 | | 2001-07-16 | 4,95 | 199.700 | 4,98 | 4,91 | 4,98 | 00:00:00 | | 2001-07-17 | 4,91 | 102.300 | 4,95 | 4,91 | 4,95 | 00:00:00 | | 2001-07-18 | 4,94 | 312.700 | 4,94 | 4,85 | 4,90 | 00:00:00 | | 2001-07-19 | 4,96 | 159.300 | 4,96 | 4,90 | 4,90 | 00:00:00 | | 2001-07-20 | 4,96 | 297.400 | 4,97 | 4,94 | 4,94 | 00:00:00 | | 2001-07-23 | 4,94 | 285.500 | 4,96 | 4,93 | 4,95 | 00:00:00 | | 2001-07-24 | 5,00 | 720.600 | 5,06 | 4,98 | 4,98 | 00:00:00 | | 2001-07-25 | 5,01 | 500.800 | 5,05 | 5,00 | 5,02 | 00:00:00 | | 2001-07-26 | 5,01 | 250.100 | 5,02 | 4,99 | 5,00 | 00:00:00 | | 2001-07-27 | 5,00 | 297.700 | 5,01 | 4,99 | 5,01 | 00:00:00 | | 2001-07-30 | 5,02 | 123.200 | 5,03 | 4,99 | 5,00 | 00:00:00 | | 2001-07-31 | 5,06 | 179.400 | 5,07 | 5,02 | 5,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
