|
 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 | | 2002-03-25 | 5,32 | 1.888.600 | 5,34 | 5,26 | 5,31 | 00:00:00 | | 2002-03-26 | 5,32 | 872.600 | 5,33 | 5,30 | 5,30 | 00:00:00 | | 2002-03-27 | 5,39 | 1.660.300 | 5,40 | 5,31 | 5,33 | 00:00:00 | | 2002-03-28 | 5,34 | 0 | 5,40 | 5,32 | 5,37 | 00:00:00 | | 2002-04-02 | 5,30 | 2.083.900 | 5,34 | 5,28 | 5,29 | 00:00:00 | | 2002-04-03 | 5,30 | 1.490.500 | 5,35 | 5,28 | 5,30 | 00:00:00 | | 2002-04-04 | 5,42 | 4.821.200 | 5,42 | 5,32 | 5,32 | 00:00:00 | | 2002-04-05 | 5,46 | 2.881.500 | 5,52 | 5,40 | 5,41 | 00:00:00 | | 2002-04-08 | 5,44 | 1.173.100 | 5,49 | 5,43 | 5,46 | 00:00:00 | | 2002-04-09 | 5,48 | 1.297.700 | 5,49 | 5,45 | 5,46 | 00:00:00 | | 2002-04-10 | 5,50 | 967.600 | 5,50 | 5,45 | 5,47 | 00:00:00 | | 2002-04-11 | 5,52 | 6.346.800 | 5,55 | 5,48 | 5,49 | 00:00:00 | | 2002-04-12 | 5,50 | 31.119.200 | 5,51 | 5,47 | 5,50 | 00:00:00 | | 2002-04-15 | 5,35 | 770.100 | 5,36 | 5,21 | 5,21 | 00:00:00 | | 2002-04-16 | 5,30 | 541.300 | 5,36 | 5,28 | 5,36 | 00:00:00 | | 2002-04-17 | 5,28 | 882.000 | 5,33 | 5,27 | 5,30 | 00:00:00 | | 2002-04-18 | 5,25 | 294.700 | 5,30 | 5,25 | 5,29 | 00:00:00 | | 2002-04-19 | 5,22 | 1.580.800 | 5,25 | 5,20 | 5,20 | 00:00:00 | | 2002-04-22 | 5,26 | 1.707.700 | 5,27 | 5,22 | 5,22 | 00:00:00 | | 2002-04-23 | 5,27 | 2.292.800 | 5,27 | 5,25 | 5,25 | 00:00:00 | | 2002-04-24 | 5,28 | 2.856.900 | 5,29 | 5,25 | 5,25 | 00:00:00 | | 2002-04-26 | 5,40 | 1.647.900 | 5,42 | 5,26 | 5,26 | 00:00:00 | | 2002-04-29 | 5,35 | 554.300 | 5,44 | 5,34 | 5,36 | 00:00:00 | | 2002-04-30 | 5,50 | 6.137.400 | 5,50 | 5,37 | 5,37 | 00:00:00 | | 2002-05-02 | 5,40 | 1.728.400 | 5,49 | 5,28 | 5,49 | 00:00:00 | | 2002-05-03 | 5,36 | 1.763.100 | 5,40 | 5,27 | 5,32 | 00:00:00 | | 2002-05-06 | 5,31 | 386.700 | 5,38 | 5,29 | 5,29 | 00:00:00 | | 2002-05-07 | 5,32 | 647.600 | 5,34 | 5,30 | 5,31 | 00:00:00 | | 2002-05-08 | 5,34 | 888.900 | 5,38 | 5,31 | 5,31 | 00:00:00 | | 2002-05-09 | 5,42 | 949.100 | 5,48 | 5,34 | 5,34 | 00:00:00 | | 2002-05-10 | 5,45 | 59.000 | 5,45 | 5,41 | 5,41 | 00:00:00 | | 2002-05-13 | 5,44 | 2.251.600 | 5,46 | 5,41 | 5,43 | 00:00:00 | | 2002-05-14 | 5,54 | 734.100 | 5,55 | 5,43 | 5,43 | 00:00:00 | | 2002-05-15 | 5,58 | 1.295.100 | 5,62 | 5,53 | 5,53 | 00:00:00 | | 2002-05-16 | 5,50 | 796.700 | 5,58 | 5,48 | 5,58 | 00:00:00 | | 2002-05-17 | 5,52 | 1.685.800 | 5,54 | 5,49 | 5,49 | 00:00:00 | | 2002-05-20 | 5,66 | 1.337.100 | 5,68 | 5,44 | 5,48 | 00:00:00 | | 2002-05-21 | 5,77 | 2.863.800 | 5,78 | 5,63 | 5,65 | 00:00:00 | | 2002-05-22 | 5,90 | 1.896.000 | 5,92 | 5,75 | 5,77 | 00:00:00 | | 2002-05-23 | 5,90 | 3.866.200 | 5,93 | 5,85 | 5,88 | 00:00:00 | | 2002-05-24 | 5,93 | 10.000 | 5,99 | 5,85 | 5,85 | 00:00:00 | | 2002-05-27 | 5,96 | 1.115.300 | 5,96 | 5,87 | 5,89 | 00:00:00 | | 2002-05-28 | 6,05 | 3.414.300 | 6,05 | 5,94 | 5,94 | 00:00:00 | | 2002-05-29 | 5,98 | 2.723.300 | 6,16 | 5,97 | 6,01 | 00:00:00 | | 2002-05-31 | 5,82 | 4.009.500 | 6,01 | 5,82 | 5,96 | 00:00:00 | | 2002-06-03 | 5,82 | 364.600 | 5,94 | 5,81 | 5,90 | 00:00:00 | | 2002-06-04 | 5,75 | 736.100 | 5,82 | 5,67 | 5,80 | 00:00:00 | | 2002-06-05 | 5,90 | 1.876.500 | 5,90 | 5,72 | 5,73 | 00:00:00 | | 2002-06-06 | 6,10 | 2.359.100 | 6,11 | 5,88 | 5,90 | 00:00:00 | | 2002-06-07 | 5,98 | 795.400 | 6,10 | 5,91 | 6,04 | 00:00:00 | | 2002-06-11 | 6,00 | 31.700 | 6,05 | 5,91 | 6,00 | 00:00:00 | | 2002-06-12 | 5,93 | 1.900 | 6,01 | 5,92 | 6,00 | 00:00:00 | | 2002-06-13 | 5,75 | 4.932.700 | 5,92 | 5,75 | 5,89 | 00:00:00 | | 2002-06-14 | 5,78 | 445.400 | 5,88 | 5,74 | 5,76 | 00:00:00 | | 2002-06-17 | 5,80 | 417.000 | 5,87 | 5,76 | 5,76 | 00:00:00 | | 2002-06-18 | 5,90 | 494.300 | 5,93 | 5,81 | 5,81 | 00:00:00 | | 2002-06-19 | 5,84 | 429.100 | 5,86 | 5,75 | 5,85 | 00:00:00 | | 2002-06-20 | 5,79 | 707.100 | 5,89 | 5,78 | 5,78 | 00:00:00 | | 2002-06-21 | 5,72 | 860.500 | 5,85 | 5,71 | 5,76 | 00:00:00 | | 2002-06-24 | 5,65 | 323.000 | 5,79 | 5,63 | 5,79 | 00:00:00 | | 2002-06-25 | 5,80 | 719.100 | 5,80 | 5,65 | 5,70 | 00:00:00 | | 2002-06-26 | 5,71 | 541.800 | 5,77 | 5,66 | 5,74 | 00:00:00 | | 2002-06-27 | 5,64 | 1.000.800 | 5,78 | 5,58 | 5,70 | 00:00:00 | | 2002-06-28 | 5,70 | 65.900 | 5,70 | 5,54 | 5,62 | 00:00:00 | | 2002-07-01 | 5,65 | 1.119.400 | 5,78 | 5,60 | 5,65 | 00:00:00 | | 2002-07-02 | 5,41 | 2.553.200 | 5,63 | 5,41 | 5,59 | 00:00:00 | | 2002-07-03 | 5,34 | 1.612.500 | 5,50 | 5,34 | 5,45 | 00:00:00 | | 2002-07-04 | 5,51 | 713.100 | 5,55 | 5,36 | 5,39 | 00:00:00 | | 2002-07-05 | 5,70 | 353.900 | 5,71 | 5,54 | 5,54 | 00:00:00 | | 2002-07-08 | 5,80 | 2.100 | 5,87 | 5,65 | 5,65 | 00:00:00 | | 2002-07-09 | 5,75 | 405.800 | 5,85 | 5,72 | 5,85 | 00:00:00 | | 2002-07-10 | 5,80 | 690.400 | 5,85 | 5,71 | 5,80 | 00:00:00 | | 2002-07-11 | 5,63 | 793.700 | 5,80 | 5,63 | 5,79 | 00:00:00 | | 2002-07-15 | 5,70 | 533.100 | 5,72 | 5,63 | 5,63 | 00:00:00 | | 2002-07-16 | 5,50 | 800 | 5,72 | 5,50 | 5,68 | 00:00:00 | | 2002-07-17 | 5,50 | 1.080.200 | 5,66 | 5,49 | 5,49 | 00:00:00 | | 2002-07-18 | 5,53 | 440.500 | 5,57 | 5,51 | 5,51 | 00:00:00 | | 2002-07-19 | 5,38 | 793.900 | 5,55 | 5,37 | 5,54 | 00:00:00 | | 2002-07-22 | 5,36 | 457.500 | 5,40 | 5,34 | 5,39 | 00:00:00 | | 2002-07-23 | 5,42 | 466.700 | 5,43 | 5,28 | 5,33 | 00:00:00 | | 2002-07-24 | 5,36 | 1.105.200 | 5,47 | 5,20 | 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 > >> |
|
