|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-05-19 | 17,96 | 733.400 | 18,50 | 17,70 | 18,49 | 00:00:00 | | 2010-05-20 | 17,79 | 661.100 | 18,32 | 17,31 | 18,05 | 00:00:00 | | 2010-05-21 | 18,20 | 696.100 | 18,22 | 17,53 | 17,65 | 00:00:00 | | 2010-05-24 | 17,76 | 128.200 | 18,50 | 17,76 | 18,49 | 00:00:00 | | 2010-05-25 | 17,55 | 411.200 | 17,60 | 17,31 | 17,50 | 00:00:00 | | 2010-05-26 | 17,50 | 293.100 | 17,94 | 17,50 | 17,65 | 00:00:00 | | 2010-05-27 | 18,00 | 399.200 | 18,20 | 17,40 | 17,72 | 00:00:00 | | 2010-05-28 | 18,15 | 293.500 | 18,33 | 18,03 | 18,11 | 00:00:00 | | 2010-05-31 | 18,19 | 520.200 | 18,25 | 18,00 | 18,09 | 00:00:00 | | 2010-06-01 | 18,30 | 416.300 | 18,33 | 17,66 | 18,19 | 00:00:00 | | 2010-06-02 | 18,17 | 373.400 | 18,35 | 17,95 | 18,28 | 00:00:00 | | 2010-06-03 | 18,23 | 254.700 | 18,55 | 18,18 | 18,48 | 00:00:00 | | 2010-06-04 | 18,03 | 262.100 | 18,33 | 17,70 | 18,33 | 00:00:00 | | 2010-06-07 | 17,98 | 283.800 | 18,14 | 17,81 | 18,10 | 00:00:00 | | 2010-06-08 | 17,68 | 444.400 | 18,09 | 17,67 | 18,09 | 00:00:00 | | 2010-06-09 | 17,96 | 359.600 | 17,97 | 17,75 | 17,75 | 00:00:00 | | 2010-06-10 | 18,28 | 294.600 | 18,42 | 17,83 | 17,93 | 00:00:00 | | 2010-06-11 | 18,22 | 483.500 | 18,76 | 18,22 | 18,30 | 00:00:00 | | 2010-06-14 | 18,52 | 260.000 | 18,60 | 18,30 | 18,53 | 00:00:00 | | 2010-06-15 | 18,50 | 324.400 | 18,75 | 18,35 | 18,35 | 00:00:00 | | 2010-06-16 | 18,79 | 273.300 | 18,79 | 18,45 | 18,67 | 00:00:00 | | 2010-06-17 | 18,60 | 141.800 | 18,90 | 18,60 | 18,70 | 00:00:00 | | 2010-06-18 | 19,00 | 514.200 | 19,10 | 18,60 | 18,60 | 00:00:00 | | 2010-06-21 | 19,29 | 394.700 | 19,45 | 19,00 | 19,32 | 00:00:00 | | 2010-06-22 | 19,25 | 232.300 | 19,31 | 19,01 | 19,27 | 00:00:00 | | 2010-06-23 | 19,25 | 149.300 | 19,45 | 19,03 | 19,05 | 00:00:00 | | 2010-06-24 | 18,74 | 333.900 | 19,39 | 18,58 | 19,39 | 00:00:00 | | 2010-06-25 | 18,94 | 165.900 | 18,94 | 18,55 | 18,73 | 00:00:00 | | 2010-06-28 | 19,06 | 490.200 | 19,40 | 18,93 | 19,00 | 00:00:00 | | 2010-06-29 | 18,12 | 318.000 | 18,90 | 18,10 | 18,86 | 00:00:00 | | 2010-06-30 | 17,91 | 464.000 | 18,24 | 17,75 | 18,10 | 00:00:00 | | 2010-07-01 | 17,89 | 279.600 | 18,75 | 17,72 | 17,78 | 00:00:00 | | 2010-07-02 | 17,97 | 225.500 | 18,15 | 17,79 | 17,92 | 00:00:00 | | 2010-07-05 | 17,91 | 151.200 | 18,15 | 17,91 | 17,94 | 00:00:00 | | 2010-07-06 | 18,49 | 175.200 | 18,63 | 17,95 | 17,99 | 00:00:00 | | 2010-07-07 | 18,93 | 297.700 | 19,04 | 18,11 | 18,40 | 00:00:00 | | 2010-07-08 | 18,98 | 393.100 | 19,07 | 18,58 | 19,00 | 00:00:00 | | 2010-07-09 | 18,56 | 160.100 | 19,10 | 18,53 | 19,10 | 00:00:00 | | 2010-07-12 | 18,70 | 181.100 | 18,83 | 18,32 | 18,56 | 00:00:00 | | 2010-07-13 | 18,97 | 233.900 | 19,11 | 18,68 | 18,68 | 00:00:00 | | 2010-07-14 | 19,45 | 386.600 | 19,45 | 18,76 | 18,76 | 00:00:00 | | 2010-07-15 | 19,17 | 402.300 | 19,95 | 18,95 | 19,44 | 00:00:00 | | 2010-07-16 | 19,52 | 204.700 | 19,59 | 19,01 | 19,20 | 00:00:00 | | 2010-07-19 | 19,44 | 262.700 | 19,77 | 19,17 | 19,22 | 00:00:00 | | 2010-07-20 | 19,50 | 115.500 | 19,64 | 19,11 | 19,64 | 00:00:00 | | 2010-07-21 | 19,47 | 106.600 | 19,65 | 19,42 | 19,60 | 00:00:00 | | 2010-07-22 | 19,69 | 209.400 | 19,89 | 19,35 | 19,35 | 00:00:00 | | 2010-07-23 | 19,79 | 193.000 | 19,86 | 19,55 | 19,55 | 00:00:00 | | 2010-07-26 | 19,82 | 172.500 | 19,90 | 19,56 | 19,89 | 00:00:00 | | 2010-07-27 | 20,10 | 325.100 | 20,17 | 19,81 | 19,81 | 00:00:00 | | 2010-07-28 | 20,31 | 139.200 | 20,34 | 19,92 | 20,17 | 00:00:00 | | 2010-07-29 | 20,40 | 183.500 | 20,41 | 20,18 | 20,34 | 00:00:00 | | 2010-07-30 | 19,80 | 500.800 | 20,44 | 19,20 | 20,44 | 00:00:00 | | 2010-08-02 | 20,15 | 301.700 | 20,25 | 19,80 | 19,98 | 00:00:00 | | 2010-08-03 | 20,25 | 320.600 | 20,30 | 20,00 | 20,10 | 00:00:00 | | 2010-08-04 | 20,29 | 216.200 | 20,35 | 20,05 | 20,15 | 00:00:00 | | 2010-08-05 | 20,45 | 206.800 | 20,55 | 20,17 | 20,31 | 00:00:00 | | 2010-08-06 | 20,24 | 237.000 | 20,57 | 20,16 | 20,49 | 00:00:00 | | 2010-08-09 | 20,36 | 66.800 | 20,45 | 20,34 | 20,42 | 00:00:00 | | 2010-08-10 | 20,30 | 88.500 | 20,35 | 20,20 | 20,30 | 00:00:00 | | 2010-08-11 | 19,88 | 199.300 | 20,38 | 19,88 | 20,38 | 00:00:00 | | 2010-08-12 | 19,75 | 155.300 | 19,98 | 19,60 | 19,80 | 00:00:00 | | 2010-08-13 | 19,81 | 106.300 | 20,00 | 19,56 | 19,95 | 00:00:00 | | 2010-08-16 | 20,26 | 260.000 | 20,26 | 19,62 | 19,81 | 00:00:00 | | 2010-08-17 | 20,80 | 289.800 | 20,80 | 20,07 | 20,32 | 00:00:00 | | 2010-08-18 | 20,76 | 281.700 | 20,80 | 20,32 | 20,75 | 00:00:00 | | 2010-08-19 | 20,27 | 362.000 | 20,85 | 20,27 | 20,82 | 00:00:00 | | 2010-08-20 | 20,14 | 281.200 | 20,52 | 20,05 | 20,25 | 00:00:00 | | 2010-08-23 | 20,64 | 244.900 | 20,70 | 20,10 | 20,14 | 00:00:00 | | 2010-08-24 | 20,61 | 185.000 | 20,61 | 20,28 | 20,43 | 00:00:00 | | 2010-08-25 | 20,14 | 516.400 | 20,46 | 20,11 | 20,35 | 00:00:00 | | 2010-08-26 | 20,35 | 289.200 | 20,46 | 20,22 | 20,24 | 00:00:00 | | 2010-08-27 | 20,67 | 248.000 | 20,76 | 20,23 | 20,32 | 00:00:00 | | 2010-08-30 | 20,60 | 119.900 | 20,76 | 20,52 | 20,62 | 00:00:00 | | 2010-08-31 | 20,52 | 453.100 | 20,65 | 20,30 | 20,30 | 00:00:00 | | 2010-09-01 | 20,72 | 475.400 | 20,76 | 20,53 | 20,65 | 00:00:00 | | 2010-09-02 | 20,85 | 425.000 | 20,94 | 20,65 | 20,74 | 00:00:00 | | 2010-09-03 | 20,77 | 263.500 | 20,99 | 20,72 | 20,72 | 00:00:00 | | 2010-09-06 | 20,83 | 295.500 | 20,98 | 20,83 | 20,98 | 00:00:00 | | 2010-09-07 | 20,50 | 588.700 | 20,90 | 20,40 | 20,90 | 00:00:00 | | 2010-09-08 | 20,53 | 885.200 | 20,86 | 20,49 | 20,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
