|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-01-22 | 21,38 | 1.485.100 | 22,40 | 21,23 | 22,23 | 00:00:00 | | 2010-01-25 | 21,25 | 962.800 | 21,44 | 21,19 | 21,40 | 00:00:00 | | 2010-01-26 | 21,23 | 722.300 | 21,40 | 21,16 | 21,40 | 00:00:00 | | 2010-01-27 | 20,72 | 1.416.500 | 21,34 | 20,59 | 21,24 | 00:00:00 | | 2010-01-28 | 20,82 | 576.400 | 21,24 | 20,80 | 21,19 | 00:00:00 | | 2010-01-29 | 20,61 | 1.018.600 | 21,10 | 20,51 | 21,09 | 00:00:00 | | 2010-02-01 | 20,53 | 710.400 | 20,75 | 20,37 | 20,53 | 00:00:00 | | 2010-02-02 | 21,19 | 1.179.400 | 21,43 | 20,40 | 20,64 | 00:00:00 | | 2010-02-04 | 19,90 | 1.254.600 | 20,65 | 19,76 | 20,58 | 00:00:00 | | 2010-02-05 | 19,91 | 1.759.400 | 20,70 | 19,50 | 20,70 | 00:00:00 | | 2010-02-08 | 20,38 | 679.200 | 20,40 | 19,95 | 20,02 | 00:00:00 | | 2010-02-09 | 20,20 | 361.700 | 20,56 | 20,01 | 20,27 | 00:00:00 | | 2010-02-10 | 19,97 | 844.600 | 20,65 | 19,97 | 20,46 | 00:00:00 | | 2010-02-11 | 20,31 | 745.100 | 20,50 | 19,98 | 20,20 | 00:00:00 | | 2010-02-12 | 20,39 | 683.100 | 20,49 | 20,03 | 20,43 | 00:00:00 | | 2010-02-15 | 19,98 | 921.000 | 20,40 | 19,97 | 20,28 | 00:00:00 | | 2010-02-16 | 20,08 | 1.256.500 | 20,11 | 19,86 | 20,00 | 00:00:00 | | 2010-02-17 | 19,90 | 829.400 | 20,25 | 19,86 | 20,13 | 00:00:00 | | 2010-02-18 | 19,85 | 611.500 | 20,09 | 19,71 | 20,02 | 00:00:00 | | 2010-02-19 | 20,62 | 1.532.400 | 20,74 | 19,61 | 19,61 | 00:00:00 | | 2010-02-22 | 20,76 | 715.900 | 21,06 | 20,67 | 20,99 | 00:00:00 | | 2010-02-23 | 19,76 | 2.221.900 | 20,30 | 19,60 | 20,10 | 00:00:00 | | 2010-02-24 | 19,55 | 1.046.300 | 19,95 | 19,50 | 19,82 | 00:00:00 | | 2010-02-25 | 19,22 | 974.600 | 19,68 | 19,12 | 19,55 | 00:00:00 | | 2010-02-26 | 19,33 | 771.200 | 19,33 | 18,82 | 19,25 | 00:00:00 | | 2010-03-01 | 19,08 | 860.300 | 19,54 | 18,93 | 19,48 | 00:00:00 | | 2010-03-02 | 19,76 | 804.900 | 19,76 | 19,01 | 19,15 | 00:00:00 | | 2010-03-03 | 19,97 | 635.400 | 19,98 | 19,50 | 19,76 | 00:00:00 | | 2010-03-04 | 19,89 | 530.600 | 20,19 | 19,71 | 19,85 | 00:00:00 | | 2010-03-05 | 19,92 | 732.400 | 20,17 | 19,60 | 19,60 | 00:00:00 | | 2010-03-08 | 20,19 | 412.900 | 20,38 | 19,98 | 20,14 | 00:00:00 | | 2010-03-09 | 20,01 | 314.900 | 20,34 | 20,01 | 20,30 | 00:00:00 | | 2010-03-10 | 20,02 | 446.000 | 20,25 | 20,02 | 20,10 | 00:00:00 | | 2010-03-11 | 20,15 | 622.800 | 20,28 | 20,00 | 20,07 | 00:00:00 | | 2010-03-12 | 20,08 | 389.400 | 20,32 | 20,05 | 20,13 | 00:00:00 | | 2010-03-15 | 20,03 | 372.000 | 20,25 | 20,02 | 20,10 | 00:00:00 | | 2010-03-16 | 19,98 | 453.200 | 20,17 | 19,80 | 20,07 | 00:00:00 | | 2010-03-17 | 20,40 | 441.500 | 20,45 | 20,00 | 20,06 | 00:00:00 | | 2010-03-18 | 20,34 | 644.600 | 20,62 | 20,27 | 20,36 | 00:00:00 | | 2010-03-19 | 20,36 | 269.200 | 20,50 | 20,18 | 20,50 | 00:00:00 | | 2010-03-22 | 20,29 | 381.600 | 20,40 | 19,80 | 20,29 | 00:00:00 | | 2010-03-23 | 20,27 | 189.800 | 20,38 | 20,15 | 20,29 | 00:00:00 | | 2010-03-24 | 20,15 | 319.000 | 20,41 | 19,90 | 20,22 | 00:00:00 | | 2010-03-25 | 20,26 | 473.400 | 20,31 | 20,04 | 20,23 | 00:00:00 | | 2010-03-26 | 20,17 | 220.700 | 20,35 | 20,14 | 20,26 | 00:00:00 | | 2010-03-29 | 20,27 | 173.700 | 20,32 | 20,15 | 20,27 | 00:00:00 | | 2010-03-30 | 20,14 | 263.500 | 20,38 | 20,13 | 20,35 | 00:00:00 | | 2010-03-31 | 19,82 | 444.200 | 20,16 | 19,80 | 20,10 | 00:00:00 | | 2010-04-01 | 19,87 | 237.100 | 20,05 | 19,85 | 20,05 | 00:00:00 | | 2010-04-06 | 20,45 | 366.200 | 20,45 | 20,00 | 20,06 | 00:00:00 | | 2010-04-07 | 21,01 | 975.000 | 21,35 | 20,56 | 20,65 | 00:00:00 | | 2010-04-08 | 21,15 | 559.600 | 21,17 | 20,73 | 21,00 | 00:00:00 | | 2010-04-09 | 21,50 | 718.800 | 21,55 | 21,20 | 21,20 | 00:00:00 | | 2010-04-12 | 21,40 | 695.700 | 21,84 | 21,30 | 21,72 | 00:00:00 | | 2010-04-13 | 21,58 | 393.900 | 21,64 | 21,38 | 21,40 | 00:00:00 | | 2010-04-14 | 21,63 | 272.800 | 21,72 | 21,49 | 21,64 | 00:00:00 | | 2010-04-15 | 21,60 | 599.200 | 21,82 | 21,09 | 21,67 | 00:00:00 | | 2010-04-16 | 21,19 | 597.100 | 21,76 | 21,15 | 21,47 | 00:00:00 | | 2010-04-19 | 21,23 | 495.400 | 21,30 | 20,60 | 20,70 | 00:00:00 | | 2010-04-20 | 21,59 | 342.800 | 21,68 | 21,18 | 21,38 | 00:00:00 | | 2010-04-21 | 21,45 | 255.800 | 21,70 | 21,40 | 21,66 | 00:00:00 | | 2010-04-22 | 21,19 | 583.200 | 21,55 | 21,10 | 21,20 | 00:00:00 | | 2010-04-23 | 21,64 | 405.700 | 21,70 | 21,06 | 21,28 | 00:00:00 | | 2010-04-26 | 21,65 | 333.400 | 21,83 | 21,40 | 21,80 | 00:00:00 | | 2010-04-27 | 21,25 | 537.600 | 21,75 | 21,20 | 21,59 | 00:00:00 | | 2010-04-28 | 20,41 | 795.400 | 21,35 | 20,15 | 21,08 | 00:00:00 | | 2010-04-29 | 20,30 | 1.022.200 | 20,84 | 20,10 | 20,41 | 00:00:00 | | 2010-04-30 | 20,79 | 449.700 | 20,99 | 20,31 | 20,35 | 00:00:00 | | 2010-05-03 | 21,10 | 407.500 | 21,25 | 20,62 | 20,62 | 00:00:00 | | 2010-05-04 | 20,70 | 894.400 | 21,20 | 20,43 | 21,05 | 00:00:00 | | 2010-05-05 | 20,66 | 1.254.500 | 20,90 | 20,10 | 20,74 | 00:00:00 | | 2010-05-06 | 20,70 | 834.500 | 20,80 | 20,31 | 20,67 | 00:00:00 | | 2010-05-07 | 19,85 | 1.378.800 | 20,20 | 19,25 | 20,00 | 00:00:00 | | 2010-05-10 | 20,36 | 987.500 | 20,90 | 20,01 | 20,52 | 00:00:00 | | 2010-05-11 | 20,34 | 585.500 | 20,62 | 20,07 | 20,40 | 00:00:00 | | 2010-05-12 | 20,66 | 757.600 | 20,88 | 20,20 | 20,34 | 00:00:00 | | 2010-05-13 | 20,44 | 363.400 | 20,85 | 20,44 | 20,85 | 00:00:00 | | 2010-05-14 | 18,97 | 1.242.200 | 20,22 | 18,60 | 20,20 | 00:00:00 | | 2010-05-17 | 18,53 | 615.400 | 18,94 | 18,45 | 18,73 | 00:00:00 | | 2010-05-18 | 18,61 | 800.500 | 18,94 | 18,61 | 18,70 | 00:00:00 | | 2010-05-19 | 17,96 | 733.400 | 18,50 | 17,70 | 18,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
