|
 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 | | 2002-07-24 | 5,36 | 1.105.200 | 5,47 | 5,20 | 5,40 | 00:00:00 | | 2002-07-25 | 5,09 | 2.715.200 | 5,40 | 5,09 | 5,37 | 00:00:00 | | 2002-07-26 | 5,00 | 1.370.300 | 5,12 | 4,87 | 5,12 | 00:00:00 | | 2002-07-29 | 5,23 | 486.900 | 5,23 | 4,98 | 5,00 | 00:00:00 | | 2002-07-30 | 5,14 | 1.022.100 | 5,30 | 5,12 | 5,27 | 00:00:00 | | 2002-07-31 | 5,15 | 1.900 | 5,25 | 5,14 | 5,14 | 00:00:00 | | 2002-08-01 | 5,10 | 400 | 5,20 | 5,10 | 5,16 | 00:00:00 | | 2002-08-02 | 5,01 | 380.500 | 5,11 | 5,01 | 5,11 | 00:00:00 | | 2002-08-05 | 4,88 | 998.800 | 5,01 | 4,86 | 5,01 | 00:00:00 | | 2002-08-06 | 4,95 | 608.600 | 5,00 | 4,80 | 4,90 | 00:00:00 | | 2002-08-07 | 5,12 | 730.400 | 5,22 | 4,98 | 5,01 | 00:00:00 | | 2002-08-08 | 5,25 | 245.500 | 5,25 | 5,13 | 5,13 | 00:00:00 | | 2002-08-09 | 5,25 | 436.500 | 5,33 | 5,25 | 5,25 | 00:00:00 | | 2002-08-12 | 5,30 | 106.900 | 5,33 | 5,25 | 5,29 | 00:00:00 | | 2002-08-13 | 5,25 | 445.600 | 5,30 | 5,25 | 5,29 | 00:00:00 | | 2002-08-14 | 5,25 | 1.200 | 5,27 | 5,18 | 5,23 | 00:00:00 | | 2002-08-16 | 5,20 | 453.400 | 5,34 | 5,20 | 5,27 | 00:00:00 | | 2002-08-19 | 5,28 | 190.200 | 5,29 | 5,17 | 5,17 | 00:00:00 | | 2002-08-20 | 5,23 | 247.100 | 5,28 | 5,18 | 5,23 | 00:00:00 | | 2002-08-21 | 5,25 | 385.700 | 5,30 | 5,20 | 5,20 | 00:00:00 | | 2002-08-22 | 5,36 | 935.200 | 5,36 | 5,24 | 5,24 | 00:00:00 | | 2002-08-23 | 5,35 | 523.400 | 5,39 | 5,30 | 5,38 | 00:00:00 | | 2002-08-26 | 5,37 | 214.300 | 5,44 | 5,35 | 5,35 | 00:00:00 | | 2002-08-27 | 5,45 | 582.900 | 5,49 | 5,38 | 5,38 | 00:00:00 | | 2002-08-28 | 5,50 | 515.400 | 5,50 | 5,41 | 5,47 | 00:00:00 | | 2002-08-29 | 5,40 | 949.100 | 5,49 | 5,37 | 5,45 | 00:00:00 | | 2002-08-30 | 5,43 | 835.600 | 5,43 | 5,30 | 5,37 | 00:00:00 | | 2002-09-02 | 5,38 | 100 | 5,40 | 5,24 | 5,39 | 00:00:00 | | 2002-09-03 | 5,30 | 141.100 | 5,37 | 5,26 | 5,37 | 00:00:00 | | 2002-09-04 | 5,42 | 355.500 | 5,42 | 5,23 | 5,28 | 00:00:00 | | 2002-09-05 | 5,26 | 330.500 | 5,40 | 5,25 | 5,38 | 00:00:00 | | 2002-09-06 | 5,40 | 578.800 | 5,45 | 5,26 | 5,28 | 00:00:00 | | 2002-09-09 | 5,37 | 260.600 | 5,41 | 5,35 | 5,37 | 00:00:00 | | 2002-09-10 | 5,38 | 242.500 | 5,43 | 5,35 | 5,38 | 00:00:00 | | 2002-09-11 | 5,43 | 147.700 | 5,43 | 5,37 | 5,39 | 00:00:00 | | 2002-09-12 | 5,45 | 165.800 | 5,45 | 5,39 | 5,44 | 00:00:00 | | 2002-09-13 | 5,44 | 340.400 | 5,45 | 5,35 | 5,45 | 00:00:00 | | 2002-09-16 | 5,45 | 284.800 | 5,45 | 5,30 | 5,37 | 00:00:00 | | 2002-09-17 | 5,35 | 349.300 | 5,47 | 5,35 | 5,45 | 00:00:00 | | 2002-09-18 | 5,28 | 216.900 | 5,35 | 5,26 | 5,35 | 00:00:00 | | 2002-09-19 | 5,27 | 223.700 | 5,40 | 5,27 | 5,27 | 00:00:00 | | 2002-09-20 | 5,25 | 513.100 | 5,32 | 5,22 | 5,26 | 00:00:00 | | 2002-09-23 | 5,09 | 450.400 | 5,23 | 5,04 | 5,23 | 00:00:00 | | 2002-09-24 | 5,02 | 618.400 | 5,10 | 5,02 | 5,07 | 00:00:00 | | 2002-09-25 | 5,05 | 430.300 | 5,05 | 4,92 | 5,02 | 00:00:00 | | 2002-09-26 | 4,99 | 327.600 | 5,10 | 4,99 | 5,08 | 00:00:00 | | 2002-09-27 | 5,02 | 12.000 | 5,10 | 5,02 | 5,03 | 00:00:00 | | 2002-09-30 | 5,00 | 12.000 | 5,01 | 4,91 | 5,00 | 00:00:00 | | 2002-10-01 | 5,00 | 644.700 | 5,10 | 5,00 | 5,00 | 00:00:00 | | 2002-10-02 | 4,99 | 942.600 | 5,04 | 4,94 | 5,04 | 00:00:00 | | 2002-10-03 | 4,98 | 178.900 | 5,00 | 4,97 | 4,99 | 00:00:00 | | 2002-10-04 | 5,15 | 1.281.700 | 5,15 | 4,97 | 5,00 | 00:00:00 | | 2002-10-07 | 5,21 | 611.100 | 5,21 | 5,08 | 5,08 | 00:00:00 | | 2002-10-08 | 5,20 | 610.400 | 5,31 | 5,16 | 5,20 | 00:00:00 | | 2002-10-09 | 5,18 | 329.300 | 5,30 | 5,18 | 5,22 | 00:00:00 | | 2002-10-10 | 5,15 | 583.200 | 5,24 | 5,11 | 5,19 | 00:00:00 | | 2002-10-11 | 5,15 | 416.800 | 5,19 | 5,10 | 5,15 | 00:00:00 | | 2002-10-14 | 5,07 | 287.900 | 5,19 | 5,07 | 5,15 | 00:00:00 | | 2002-10-15 | 5,12 | 358.400 | 5,19 | 5,09 | 5,10 | 00:00:00 | | 2002-10-16 | 5,10 | 447.100 | 5,11 | 5,05 | 5,10 | 00:00:00 | | 2002-10-17 | 5,07 | 201.400 | 5,11 | 5,07 | 5,11 | 00:00:00 | | 2002-10-18 | 5,02 | 574.700 | 5,10 | 4,99 | 5,09 | 00:00:00 | | 2002-10-21 | 4,99 | 687.300 | 5,08 | 4,94 | 5,01 | 00:00:00 | | 2002-10-22 | 4,96 | 830.900 | 5,00 | 4,89 | 5,00 | 00:00:00 | | 2002-10-23 | 4,89 | 1.634.000 | 4,97 | 4,78 | 4,97 | 00:00:00 | | 2002-10-24 | 4,82 | 1.366.900 | 4,88 | 4,77 | 4,88 | 00:00:00 | | 2002-10-25 | 4,96 | 1.355.300 | 4,96 | 4,79 | 4,81 | 00:00:00 | | 2002-10-28 | 5,04 | 896.400 | 5,04 | 4,97 | 4,98 | 00:00:00 | | 2002-10-29 | 4,96 | 511.900 | 5,04 | 4,91 | 5,03 | 00:00:00 | | 2002-10-30 | 5,06 | 663.500 | 5,10 | 4,97 | 4,97 | 00:00:00 | | 2002-10-31 | 5,15 | 3.000 | 5,15 | 4,96 | 5,09 | 00:00:00 | | 2002-11-04 | 5,16 | 872.500 | 5,30 | 5,11 | 5,15 | 00:00:00 | | 2002-11-05 | 5,04 | 25.000 | 5,17 | 5,04 | 5,16 | 00:00:00 | | 2002-11-06 | 5,04 | 757.800 | 5,13 | 5,04 | 5,06 | 00:00:00 | | 2002-11-07 | 5,10 | 495.600 | 5,10 | 5,04 | 5,08 | 00:00:00 | | 2002-11-08 | 5,03 | 269.300 | 5,09 | 5,03 | 5,06 | 00:00:00 | | 2002-11-11 | 5,07 | 391.100 | 5,07 | 5,02 | 5,07 | 00:00:00 | | 2002-11-12 | 5,04 | 359.700 | 5,07 | 5,01 | 5,07 | 00:00:00 | | 2002-11-13 | 5,06 | 782.700 | 5,06 | 5,01 | 5,04 | 00:00:00 | | 2002-11-14 | 5,05 | 194.600 | 5,06 | 5,04 | 5,06 | 00:00:00 | | 2002-11-15 | 5,00 | 16.100 | 5,10 | 4,98 | 5,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
