|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-12-30 | 17,83 | 399.500 | 18,08 | 17,82 | 18,00 | 00:00:00 | | 2011-01-03 | 18,04 | 185.500 | 18,28 | 17,90 | 18,28 | 00:00:00 | | 2011-01-04 | 17,80 | 366.600 | 18,34 | 17,80 | 18,10 | 00:00:00 | | 2011-01-05 | 17,93 | 727.200 | 17,99 | 17,52 | 17,90 | 00:00:00 | | 2011-01-06 | 17,95 | 243.900 | 18,11 | 17,81 | 17,98 | 00:00:00 | | 2011-01-07 | 17,68 | 397.000 | 18,00 | 17,68 | 17,79 | 00:00:00 | | 2011-01-10 | 17,69 | 248.300 | 17,71 | 17,53 | 17,71 | 00:00:00 | | 2011-01-11 | 17,73 | 219.700 | 17,93 | 17,60 | 17,60 | 00:00:00 | | 2011-01-12 | 18,26 | 664.500 | 18,33 | 17,73 | 17,76 | 00:00:00 | | 2011-01-13 | 18,32 | 843.900 | 18,51 | 17,95 | 18,38 | 00:00:00 | | 2011-01-14 | 18,35 | 557.600 | 18,46 | 18,20 | 18,30 | 00:00:00 | | 2011-01-17 | 18,47 | 438.100 | 18,53 | 18,07 | 18,25 | 00:00:00 | | 2011-01-18 | 18,98 | 515.400 | 18,99 | 18,41 | 18,51 | 00:00:00 | | 2011-01-19 | 18,95 | 486.200 | 19,17 | 18,79 | 19,00 | 00:00:00 | | 2011-01-20 | 19,33 | 732.700 | 19,33 | 18,72 | 18,95 | 00:00:00 | | 2011-01-21 | 20,36 | 2.127.800 | 20,39 | 19,16 | 19,17 | 00:00:00 | | 2011-01-24 | 20,00 | 658.100 | 20,36 | 19,65 | 20,15 | 00:00:00 | | 2011-01-25 | 19,80 | 382.100 | 20,20 | 19,64 | 20,20 | 00:00:00 | | 2011-01-26 | 19,67 | 290.600 | 19,95 | 19,67 | 19,86 | 00:00:00 | | 2011-01-27 | 19,93 | 659.800 | 20,14 | 19,64 | 19,64 | 00:00:00 | | 2011-01-28 | 20,50 | 984.200 | 20,65 | 19,80 | 19,80 | 00:00:00 | | 2011-01-31 | 20,61 | 938.900 | 20,80 | 20,06 | 20,45 | 00:00:00 | | 2011-02-01 | 20,48 | 906.100 | 20,77 | 20,10 | 20,68 | 00:00:00 | | 2011-02-02 | 21,56 | 1.679.600 | 21,60 | 20,50 | 20,69 | 00:00:00 | | 2011-02-03 | 21,90 | 1.901.700 | 22,18 | 21,10 | 21,61 | 00:00:00 | | 2011-02-04 | 22,23 | 1.122.300 | 22,23 | 21,61 | 21,80 | 00:00:00 | | 2011-02-07 | 22,20 | 1.271.100 | 22,69 | 21,51 | 21,80 | 00:00:00 | | 2011-02-08 | 22,44 | 639.300 | 22,49 | 22,00 | 22,14 | 00:00:00 | | 2011-02-09 | 22,65 | 3.229.500 | 23,65 | 22,38 | 22,65 | 00:00:00 | | 2011-02-10 | 21,83 | 2.133.200 | 22,55 | 21,60 | 22,55 | 00:00:00 | | 2011-02-11 | 22,23 | 1.025.800 | 22,56 | 21,83 | 21,83 | 00:00:00 | | 2011-02-14 | 22,62 | 681.200 | 22,70 | 22,23 | 22,39 | 00:00:00 | | 2011-02-15 | 22,98 | 1.306.600 | 23,08 | 22,45 | 22,70 | 00:00:00 | | 2011-02-16 | 23,17 | 1.536.400 | 23,39 | 22,66 | 22,89 | 00:00:00 | | 2011-02-17 | 22,43 | 724.100 | 23,11 | 22,43 | 23,05 | 00:00:00 | | 2011-02-18 | 23,11 | 956.400 | 23,11 | 22,41 | 22,56 | 00:00:00 | | 2011-02-21 | 22,34 | 819.600 | 23,39 | 22,34 | 23,39 | 00:00:00 | | 2011-02-22 | 22,41 | 1.027.800 | 22,77 | 21,88 | 22,29 | 00:00:00 | | 2011-02-23 | 21,69 | 958.200 | 22,86 | 21,63 | 22,41 | 00:00:00 | | 2011-02-24 | 22,22 | 738.300 | 22,22 | 21,50 | 21,62 | 00:00:00 | | 2011-02-25 | 22,41 | 409.900 | 22,63 | 22,00 | 22,40 | 00:00:00 | | 2011-02-28 | 22,08 | 392.800 | 22,41 | 22,03 | 22,41 | 00:00:00 | | 2011-03-01 | 22,11 | 380.800 | 22,30 | 21,85 | 22,25 | 00:00:00 | | 2011-03-02 | 21,83 | 389.000 | 22,08 | 21,75 | 22,08 | 00:00:00 | | 2011-03-03 | 21,78 | 219.600 | 22,05 | 21,63 | 21,90 | 00:00:00 | | 2011-03-04 | 21,26 | 577.900 | 21,85 | 21,25 | 21,80 | 00:00:00 | | 2011-03-07 | 21,12 | 1.194.700 | 21,46 | 21,00 | 21,03 | 00:00:00 | | 2011-03-08 | 21,30 | 598.200 | 21,30 | 20,90 | 21,19 | 00:00:00 | | 2011-03-09 | 21,50 | 1.022.400 | 21,80 | 21,23 | 21,23 | 00:00:00 | | 2011-03-10 | 21,78 | 478.700 | 21,85 | 21,26 | 21,40 | 00:00:00 | | 2011-03-11 | 21,74 | 299.500 | 21,93 | 21,57 | 21,60 | 00:00:00 | | 2011-03-14 | 21,49 | 528.900 | 22,00 | 21,49 | 21,57 | 00:00:00 | | 2011-03-15 | 21,36 | 642.400 | 21,50 | 20,92 | 21,38 | 00:00:00 | | 2011-03-16 | 20,92 | 634.600 | 21,73 | 20,92 | 21,60 | 00:00:00 | | 2011-03-17 | 21,45 | 331.000 | 21,45 | 20,90 | 20,92 | 00:00:00 | | 2011-03-18 | 21,58 | 426.500 | 21,95 | 21,45 | 21,61 | 00:00:00 | | 2011-03-21 | 21,88 | 281.300 | 22,00 | 21,67 | 21,95 | 00:00:00 | | 2011-03-22 | 21,62 | 274.200 | 22,10 | 21,60 | 21,90 | 00:00:00 | | 2011-03-23 | 22,06 | 287.800 | 22,06 | 21,56 | 21,70 | 00:00:00 | | 2011-03-24 | 22,54 | 417.500 | 22,62 | 21,80 | 21,99 | 00:00:00 | | 2011-03-25 | 22,30 | 766.300 | 22,87 | 22,26 | 22,77 | 00:00:00 | | 2011-03-28 | 22,10 | 316.200 | 22,58 | 22,07 | 22,58 | 00:00:00 | | 2011-03-29 | 21,81 | 526.500 | 22,25 | 21,72 | 22,19 | 00:00:00 | | 2011-03-30 | 22,02 | 196.900 | 22,10 | 21,84 | 22,00 | 00:00:00 | | 2011-03-31 | 21,47 | 618.000 | 22,22 | 21,45 | 22,22 | 00:00:00 | | 2011-04-01 | 22,73 | 1.189.500 | 23,00 | 21,55 | 21,55 | 00:00:00 | | 2011-04-04 | 22,78 | 545.200 | 22,94 | 22,52 | 22,75 | 00:00:00 | | 2011-04-05 | 22,80 | 536.100 | 22,94 | 22,65 | 22,90 | 00:00:00 | | 2011-04-06 | 22,74 | 511.600 | 22,98 | 22,72 | 22,92 | 00:00:00 | | 2011-04-07 | 22,92 | 329.000 | 22,93 | 22,64 | 22,74 | 00:00:00 | | 2011-04-08 | 22,98 | 553.300 | 23,10 | 22,83 | 22,98 | 00:00:00 | | 2011-04-11 | 23,12 | 352.800 | 23,12 | 22,85 | 22,92 | 00:00:00 | | 2011-04-12 | 23,19 | 648.700 | 23,39 | 22,95 | 23,07 | 00:00:00 | | 2011-04-13 | 23,08 | 492.800 | 23,39 | 23,07 | 23,25 | 00:00:00 | | 2011-04-14 | 23,15 | 516.900 | 23,26 | 22,91 | 23,19 | 00:00:00 | | 2011-04-15 | 22,74 | 410.800 | 23,30 | 22,72 | 23,17 | 00:00:00 | | 2011-04-18 | 22,20 | 628.000 | 23,10 | 22,11 | 22,80 | 00:00:00 | | 2011-04-19 | 22,45 | 721.700 | 22,88 | 22,13 | 22,26 | 00:00:00 | | 2011-04-20 | 22,56 | 614.900 | 22,73 | 22,33 | 22,33 | 00:00:00 | | 2011-04-21 | 22,27 | 449.100 | 22,74 | 22,16 | 22,55 | 00:00:00 | | 2011-04-26 | 22,59 | 287.000 | 22,90 | 22,26 | 22,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
