|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-02 | 23,66 | 424.700 | 23,80 | 23,10 | 23,30 | 00:00:00 | | 2009-06-03 | 23,73 | 463.000 | 24,00 | 23,46 | 23,80 | 00:00:00 | | 2009-06-04 | 23,51 | 379.600 | 24,15 | 23,31 | 23,73 | 00:00:00 | | 2009-06-05 | 23,98 | 336.300 | 24,15 | 23,51 | 23,51 | 00:00:00 | | 2009-06-08 | 24,00 | 333.500 | 24,00 | 22,81 | 24,00 | 00:00:00 | | 2009-06-09 | 23,35 | 375.900 | 23,98 | 23,33 | 23,65 | 00:00:00 | | 2009-06-10 | 23,60 | 572.500 | 23,65 | 23,26 | 23,44 | 00:00:00 | | 2009-06-11 | 23,55 | 268.700 | 23,65 | 23,41 | 23,60 | 00:00:00 | | 2009-06-12 | 23,49 | 403.800 | 23,72 | 23,49 | 23,59 | 00:00:00 | | 2009-06-15 | 22,49 | 538.100 | 23,42 | 22,39 | 23,42 | 00:00:00 | | 2009-06-16 | 21,86 | 524.400 | 22,35 | 21,66 | 22,21 | 00:00:00 | | 2009-06-17 | 20,63 | 864.800 | 21,85 | 20,08 | 21,81 | 00:00:00 | | 2009-06-18 | 20,50 | 828.900 | 20,82 | 20,30 | 20,65 | 00:00:00 | | 2009-06-19 | 21,00 | 717.300 | 21,05 | 20,51 | 20,53 | 00:00:00 | | 2009-06-22 | 20,64 | 416.200 | 21,08 | 20,50 | 20,81 | 00:00:00 | | 2009-06-23 | 20,99 | 491.200 | 21,05 | 20,50 | 20,60 | 00:00:00 | | 2009-06-24 | 21,23 | 449.500 | 21,29 | 20,83 | 21,03 | 00:00:00 | | 2009-06-25 | 21,19 | 414.000 | 21,27 | 20,81 | 21,25 | 00:00:00 | | 2009-06-26 | 21,27 | 260.400 | 21,39 | 21,08 | 21,31 | 00:00:00 | | 2009-06-29 | 21,39 | 305.900 | 21,40 | 21,10 | 21,13 | 00:00:00 | | 2009-06-30 | 21,08 | 448.100 | 21,44 | 21,00 | 21,42 | 00:00:00 | | 2009-07-01 | 21,73 | 450.500 | 21,77 | 21,22 | 21,24 | 00:00:00 | | 2009-07-02 | 21,05 | 646.100 | 21,73 | 21,02 | 21,60 | 00:00:00 | | 2009-07-03 | 20,67 | 260.500 | 21,40 | 20,34 | 21,06 | 00:00:00 | | 2009-07-06 | 20,29 | 297.200 | 20,67 | 20,19 | 20,67 | 00:00:00 | | 2009-07-07 | 20,32 | 545.600 | 20,83 | 20,15 | 20,20 | 00:00:00 | | 2009-07-08 | 20,30 | 409.700 | 20,61 | 20,15 | 20,20 | 00:00:00 | | 2009-07-09 | 20,52 | 279.300 | 20,66 | 20,26 | 20,51 | 00:00:00 | | 2009-07-10 | 20,15 | 541.700 | 20,59 | 20,10 | 20,31 | 00:00:00 | | 2009-07-13 | 20,70 | 218.400 | 20,71 | 20,10 | 20,10 | 00:00:00 | | 2009-07-14 | 21,47 | 371.200 | 21,47 | 20,52 | 20,65 | 00:00:00 | | 2009-07-15 | 21,48 | 424.000 | 21,68 | 21,16 | 21,47 | 00:00:00 | | 2009-07-16 | 21,96 | 379.800 | 22,10 | 21,42 | 21,60 | 00:00:00 | | 2009-07-17 | 22,02 | 409.200 | 22,46 | 22,00 | 22,10 | 00:00:00 | | 2009-07-20 | 22,25 | 192.100 | 22,34 | 22,18 | 22,30 | 00:00:00 | | 2009-07-21 | 22,17 | 324.400 | 22,58 | 22,01 | 22,15 | 00:00:00 | | 2009-07-22 | 22,36 | 178.900 | 22,49 | 22,11 | 22,20 | 00:00:00 | | 2009-07-23 | 22,36 | 422.500 | 22,54 | 22,13 | 22,44 | 00:00:00 | | 2009-07-24 | 22,50 | 268.600 | 22,80 | 22,40 | 22,40 | 00:00:00 | | 2009-07-27 | 22,99 | 554.800 | 23,17 | 22,65 | 22,69 | 00:00:00 | | 2009-07-28 | 22,61 | 405.400 | 23,24 | 22,61 | 23,00 | 00:00:00 | | 2009-07-29 | 22,48 | 436.700 | 23,08 | 22,46 | 22,61 | 00:00:00 | | 2009-07-30 | 22,50 | 389.100 | 22,91 | 22,33 | 22,88 | 00:00:00 | | 2009-07-31 | 22,72 | 441.600 | 22,97 | 22,48 | 22,51 | 00:00:00 | | 2009-08-03 | 23,35 | 466.300 | 23,67 | 22,89 | 22,90 | 00:00:00 | | 2009-08-04 | 23,19 | 359.500 | 23,61 | 22,66 | 23,61 | 00:00:00 | | 2009-08-05 | 23,16 | 240.100 | 23,55 | 23,01 | 23,35 | 00:00:00 | | 2009-08-06 | 23,22 | 244.100 | 23,55 | 23,02 | 23,30 | 00:00:00 | | 2009-08-07 | 23,13 | 285.200 | 23,29 | 23,00 | 23,09 | 00:00:00 | | 2009-08-10 | 23,24 | 187.800 | 23,59 | 23,03 | 23,15 | 00:00:00 | | 2009-08-11 | 23,45 | 499.100 | 23,73 | 23,18 | 23,51 | 00:00:00 | | 2009-08-12 | 23,45 | 368.400 | 23,50 | 22,82 | 23,23 | 00:00:00 | | 2009-08-13 | 23,39 | 273.800 | 23,59 | 23,17 | 23,45 | 00:00:00 | | 2009-08-14 | 23,09 | 200.500 | 23,54 | 23,05 | 23,39 | 00:00:00 | | 2009-08-17 | 22,35 | 301.900 | 23,07 | 22,34 | 23,01 | 00:00:00 | | 2009-08-18 | 22,89 | 238.600 | 22,89 | 22,35 | 22,35 | 00:00:00 | | 2009-08-19 | 23,02 | 225.500 | 23,22 | 22,40 | 22,79 | 00:00:00 | | 2009-08-20 | 23,53 | 284.400 | 23,68 | 23,10 | 23,23 | 00:00:00 | | 2009-08-21 | 23,95 | 334.100 | 23,99 | 23,33 | 23,36 | 00:00:00 | | 2009-08-24 | 23,80 | 384.600 | 24,09 | 23,78 | 24,00 | 00:00:00 | | 2009-08-25 | 23,84 | 227.100 | 23,90 | 23,66 | 23,73 | 00:00:00 | | 2009-08-26 | 23,75 | 285.100 | 24,00 | 23,70 | 23,80 | 00:00:00 | | 2009-08-27 | 24,13 | 423.400 | 24,25 | 23,68 | 23,68 | 00:00:00 | | 2009-08-28 | 24,60 | 460.200 | 24,70 | 24,12 | 24,29 | 00:00:00 | | 2009-08-31 | 24,74 | 335.600 | 24,97 | 24,48 | 24,66 | 00:00:00 | | 2009-09-01 | 24,46 | 676.300 | 25,08 | 24,35 | 24,80 | 00:00:00 | | 2009-09-02 | 24,65 | 456.200 | 24,74 | 24,00 | 24,47 | 00:00:00 | | 2009-09-03 | 24,52 | 237.200 | 24,85 | 24,35 | 24,65 | 00:00:00 | | 2009-09-04 | 24,83 | 436.000 | 24,95 | 24,58 | 24,95 | 00:00:00 | | 2009-09-07 | 25,22 | 627.800 | 25,50 | 25,01 | 25,04 | 00:00:00 | | 2009-09-08 | 25,95 | 632.600 | 25,95 | 25,39 | 25,39 | 00:00:00 | | 2009-09-09 | 25,74 | 464.100 | 25,94 | 25,55 | 25,94 | 00:00:00 | | 2009-09-10 | 24,94 | 648.000 | 25,48 | 24,31 | 25,35 | 00:00:00 | | 2009-09-11 | 25,05 | 198.500 | 25,19 | 24,92 | 25,00 | 00:00:00 | | 2009-09-14 | 25,00 | 294.200 | 25,00 | 24,25 | 24,75 | 00:00:00 | | 2009-09-15 | 24,85 | 234.300 | 25,10 | 24,85 | 24,86 | 00:00:00 | | 2009-09-16 | 25,56 | 666.400 | 25,80 | 24,81 | 25,05 | 00:00:00 | | 2009-09-17 | 25,50 | 367.500 | 25,82 | 25,31 | 25,75 | 00:00:00 | | 2009-09-18 | 25,70 | 412.800 | 25,70 | 25,21 | 25,21 | 00:00:00 | | 2009-09-21 | 25,63 | 311.600 | 25,75 | 25,11 | 25,75 | 00:00:00 | | 2009-09-22 | 25,50 | 733.600 | 25,94 | 25,25 | 25,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
