|
 BOLSAS Y MERCADOS - [Ticker: BME.MC] |     | | 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 BME.MC desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-07-14 | 29,75 | 11.128.300 | 30,78 | 29,62 | 30,00 | 00:00:00 | | 2006-07-17 | 29,60 | 1.787.100 | 30,10 | 29,40 | 30,05 | 00:00:00 | | 2006-07-18 | 29,23 | 1.190.900 | 29,68 | 28,82 | 29,68 | 00:00:00 | | 2006-07-19 | 29,25 | 1.232.500 | 29,50 | 29,11 | 29,50 | 00:00:00 | | 2006-07-20 | 28,71 | 788.600 | 29,40 | 28,57 | 29,30 | 00:00:00 | | 2006-07-21 | 27,60 | 1.124.200 | 28,60 | 27,55 | 28,41 | 00:00:00 | | 2006-07-25 | 27,99 | 255.400 | 28,10 | 27,71 | 28,00 | 00:00:00 | | 2006-07-26 | 27,99 | 324.600 | 27,99 | 27,46 | 27,90 | 00:00:00 | | 2006-07-31 | 28,23 | 361.700 | 28,45 | 27,56 | 27,60 | 00:00:00 | | 2006-08-01 | 27,97 | 113.500 | 28,44 | 27,95 | 28,35 | 00:00:00 | | 2006-08-02 | 28,41 | 120.200 | 28,45 | 27,98 | 27,98 | 00:00:00 | | 2006-08-03 | 29,10 | 210.100 | 29,35 | 28,22 | 28,22 | 00:00:00 | | 2006-08-04 | 29,39 | 268.300 | 29,70 | 29,15 | 29,28 | 00:00:00 | | 2006-08-07 | 28,75 | 135.400 | 29,28 | 28,62 | 29,28 | 00:00:00 | | 2006-08-08 | 28,50 | 150.500 | 28,93 | 28,50 | 28,76 | 00:00:00 | | 2006-08-09 | 28,40 | 400.600 | 28,63 | 28,23 | 28,55 | 00:00:00 | | 2006-08-10 | 28,10 | 89.600 | 28,30 | 27,99 | 28,30 | 00:00:00 | | 2006-08-11 | 28,05 | 64.000 | 28,30 | 28,05 | 28,25 | 00:00:00 | | 2006-08-14 | 28,02 | 59.500 | 28,26 | 28,00 | 28,00 | 00:00:00 | | 2006-08-15 | 28,00 | 126.500 | 28,07 | 27,92 | 28,00 | 00:00:00 | | 2006-08-16 | 27,78 | 284.500 | 28,10 | 27,75 | 28,10 | 00:00:00 | | 2006-08-17 | 27,74 | 252.200 | 28,00 | 27,74 | 27,80 | 00:00:00 | | 2006-08-18 | 27,48 | 252.100 | 27,87 | 27,48 | 27,79 | 00:00:00 | | 2006-08-21 | 27,44 | 200.600 | 27,50 | 27,39 | 27,45 | 00:00:00 | | 2006-08-22 | 27,06 | 252.000 | 27,44 | 27,03 | 27,41 | 00:00:00 | | 2006-08-23 | 26,76 | 226.200 | 27,21 | 26,76 | 27,12 | 00:00:00 | | 2006-08-24 | 27,08 | 143.600 | 27,44 | 26,68 | 26,80 | 00:00:00 | | 2006-08-25 | 27,10 | 89.900 | 27,19 | 27,00 | 27,10 | 00:00:00 | | 2006-08-28 | 27,59 | 218.400 | 27,64 | 27,05 | 27,38 | 00:00:00 | | 2006-08-29 | 27,41 | 215.800 | 27,63 | 27,41 | 27,63 | 00:00:00 | | 2006-08-30 | 27,48 | 177.900 | 27,70 | 27,26 | 27,40 | 00:00:00 | | 2006-08-31 | 27,56 | 221.100 | 27,66 | 27,28 | 27,66 | 00:00:00 | | 2006-09-01 | 27,37 | 81.500 | 27,49 | 27,20 | 27,35 | 00:00:00 | | 2006-09-04 | 28,05 | 506.100 | 28,20 | 27,45 | 27,64 | 00:00:00 | | 2006-09-05 | 29,00 | 504.900 | 29,07 | 28,02 | 28,22 | 00:00:00 | | 2006-09-06 | 28,70 | 200.400 | 29,25 | 28,55 | 29,07 | 00:00:00 | | 2006-09-07 | 29,00 | 323.300 | 29,25 | 28,35 | 28,35 | 00:00:00 | | 2006-09-08 | 29,34 | 281.600 | 29,35 | 28,90 | 28,90 | 00:00:00 | | 2006-09-11 | 29,30 | 137.400 | 29,35 | 29,05 | 29,33 | 00:00:00 | | 2006-09-12 | 29,60 | 141.100 | 29,64 | 29,17 | 29,25 | 00:00:00 | | 2006-09-13 | 29,51 | 254.900 | 29,79 | 29,50 | 29,55 | 00:00:00 | | 2006-09-14 | 28,86 | 239.200 | 29,65 | 28,82 | 29,52 | 00:00:00 | | 2006-09-15 | 28,64 | 140.100 | 29,00 | 28,30 | 28,82 | 00:00:00 | | 2006-09-18 | 28,40 | 155.700 | 28,84 | 28,40 | 28,84 | 00:00:00 | | 2006-09-19 | 28,13 | 220.100 | 28,66 | 28,13 | 28,62 | 00:00:00 | | 2006-09-20 | 28,50 | 370.000 | 28,50 | 28,11 | 28,14 | 00:00:00 | | 2006-09-21 | 29,35 | 401.700 | 29,40 | 28,31 | 28,31 | 00:00:00 | | 2006-09-22 | 29,90 | 525.000 | 29,95 | 29,02 | 29,02 | 00:00:00 | | 2006-09-25 | 29,60 | 119.500 | 29,88 | 29,11 | 29,88 | 00:00:00 | | 2006-09-26 | 29,74 | 253.800 | 29,87 | 29,35 | 29,60 | 00:00:00 | | 2006-09-27 | 29,80 | 211.700 | 29,80 | 29,43 | 29,75 | 00:00:00 | | 2006-09-28 | 29,57 | 133.200 | 29,85 | 29,57 | 29,85 | 00:00:00 | | 2006-09-29 | 29,49 | 352.000 | 29,65 | 29,45 | 29,47 | 00:00:00 | | 2006-10-02 | 29,16 | 351.100 | 29,50 | 29,04 | 29,45 | 00:00:00 | | 2006-10-03 | 29,11 | 194.700 | 29,20 | 29,05 | 29,07 | 00:00:00 | | 2006-10-04 | 28,90 | 218.800 | 29,35 | 28,86 | 29,35 | 00:00:00 | | 2006-10-05 | 29,24 | 219.100 | 29,60 | 28,90 | 28,90 | 00:00:00 | | 2006-10-06 | 29,31 | 324.900 | 29,44 | 29,04 | 29,15 | 00:00:00 | | 2006-10-09 | 29,13 | 152.400 | 29,30 | 29,06 | 29,06 | 00:00:00 | | 2006-10-11 | 29,76 | 633.800 | 29,85 | 29,49 | 29,59 | 00:00:00 | | 2006-10-12 | 29,78 | 103.900 | 29,80 | 29,70 | 29,76 | 00:00:00 | | 2006-10-13 | 30,40 | 493.500 | 30,48 | 30,00 | 30,00 | 00:00:00 | | 2006-10-16 | 30,18 | 245.600 | 30,79 | 30,10 | 30,60 | 00:00:00 | | 2006-10-17 | 30,00 | 299.800 | 30,42 | 29,60 | 30,42 | 00:00:00 | | 2006-10-18 | 30,00 | 231.700 | 30,35 | 29,75 | 30,00 | 00:00:00 | | 2006-10-19 | 29,98 | 110.000 | 30,20 | 29,90 | 30,05 | 00:00:00 | | 2006-10-20 | 29,98 | 112.400 | 30,12 | 29,90 | 29,94 | 00:00:00 | | 2006-10-23 | 29,89 | 201.100 | 30,15 | 29,75 | 30,00 | 00:00:00 | | 2006-10-24 | 29,87 | 194.400 | 30,00 | 29,85 | 30,00 | 00:00:00 | | 2006-10-25 | 29,97 | 128.900 | 29,98 | 29,77 | 29,90 | 00:00:00 | | 2006-10-26 | 29,87 | 187.400 | 30,00 | 29,79 | 30,00 | 00:00:00 | | 2006-10-27 | 29,85 | 245.600 | 30,05 | 29,80 | 29,84 | 00:00:00 | | 2006-10-30 | 29,42 | 221.200 | 29,85 | 29,42 | 29,78 | 00:00:00 | | 2006-10-31 | 29,08 | 213.800 | 29,58 | 29,06 | 29,44 | 00:00:00 | | 2006-11-01 | 29,01 | 80.500 | 29,49 | 29,01 | 29,45 | 00:00:00 | | 2006-11-02 | 28,96 | 224.900 | 29,47 | 28,80 | 29,01 | 00:00:00 | | 2006-11-03 | 29,19 | 171.300 | 29,25 | 28,85 | 28,85 | 00:00:00 | | 2006-11-06 | 29,20 | 138.200 | 29,62 | 29,15 | 29,15 | 00:00:00 | | 2006-11-07 | 29,57 | 215.900 | 29,58 | 29,22 | 29,22 | 00:00:00 | | 2006-11-08 | 29,44 | 119.600 | 29,54 | 29,30 | 29,54 | 00:00:00 | | 2006-11-09 | 29,51 | 161.900 | 29,51 | 29,25 | 29,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
