|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-04-26 | 22,59 | 287.000 | 22,90 | 22,26 | 22,28 | 00:00:00 | | 2011-04-27 | 22,72 | 451.000 | 22,90 | 22,60 | 22,87 | 00:00:00 | | 2011-04-28 | 23,11 | 507.000 | 23,17 | 22,70 | 22,86 | 00:00:00 | | 2011-04-29 | 22,86 | 297.000 | 23,22 | 22,72 | 23,22 | 00:00:00 | | 2011-05-02 | 23,09 | 321.000 | 23,30 | 22,88 | 23,11 | 00:00:00 | | 2011-05-03 | 23,26 | 643.900 | 23,38 | 23,05 | 23,06 | 00:00:00 | | 2011-05-04 | 23,20 | 624.300 | 23,50 | 23,12 | 23,12 | 00:00:00 | | 2011-05-05 | 23,22 | 779.300 | 23,45 | 23,16 | 23,29 | 00:00:00 | | 2011-05-06 | 22,43 | 450.100 | 22,76 | 22,42 | 22,58 | 00:00:00 | | 2011-05-09 | 21,84 | 603.400 | 22,60 | 21,80 | 22,56 | 00:00:00 | | 2011-05-10 | 22,00 | 706.000 | 22,14 | 21,63 | 21,95 | 00:00:00 | | 2011-05-11 | 22,00 | 487.200 | 22,32 | 21,98 | 22,14 | 00:00:00 | | 2011-05-12 | 22,15 | 645.700 | 22,15 | 21,80 | 21,91 | 00:00:00 | | 2011-05-13 | 21,57 | 454.500 | 22,02 | 21,50 | 22,00 | 00:00:00 | | 2011-05-16 | 21,87 | 335.900 | 22,00 | 21,46 | 21,50 | 00:00:00 | | 2011-05-17 | 21,71 | 557.900 | 22,00 | 21,70 | 21,85 | 00:00:00 | | 2011-05-18 | 21,93 | 322.900 | 21,99 | 21,70 | 21,76 | 00:00:00 | | 2011-05-19 | 21,75 | 404.100 | 22,00 | 21,72 | 22,00 | 00:00:00 | | 2011-05-20 | 21,40 | 896.300 | 21,74 | 21,28 | 21,65 | 00:00:00 | | 2011-05-23 | 20,50 | 895.500 | 21,26 | 20,50 | 21,19 | 00:00:00 | | 2011-05-24 | 20,65 | 677.600 | 20,90 | 20,52 | 20,52 | 00:00:00 | | 2011-05-25 | 20,78 | 377.900 | 20,90 | 20,42 | 20,45 | 00:00:00 | | 2011-05-26 | 20,96 | 395.500 | 21,16 | 20,78 | 20,80 | 00:00:00 | | 2011-05-27 | 21,35 | 473.200 | 21,70 | 20,96 | 20,96 | 00:00:00 | | 2011-05-30 | 21,36 | 97.600 | 21,52 | 21,26 | 21,38 | 00:00:00 | | 2011-05-31 | 21,57 | 287.500 | 21,68 | 21,44 | 21,51 | 00:00:00 | | 2011-06-01 | 20,90 | 699.600 | 21,75 | 20,85 | 21,74 | 00:00:00 | | 2011-06-02 | 20,87 | 285.400 | 21,18 | 20,87 | 20,97 | 00:00:00 | | 2011-06-03 | 21,01 | 284.800 | 21,17 | 20,90 | 21,16 | 00:00:00 | | 2011-06-06 | 20,78 | 151.700 | 21,20 | 20,69 | 21,20 | 00:00:00 | | 2011-06-07 | 20,83 | 301.000 | 21,00 | 20,60 | 20,81 | 00:00:00 | | 2011-06-08 | 20,69 | 178.500 | 20,94 | 20,57 | 20,92 | 00:00:00 | | 2011-06-09 | 20,32 | 427.400 | 20,86 | 20,31 | 20,85 | 00:00:00 | | 2011-06-10 | 19,60 | 821.200 | 20,35 | 19,56 | 20,33 | 00:00:00 | | 2011-06-13 | 19,16 | 677.500 | 19,89 | 19,15 | 19,62 | 00:00:00 | | 2011-06-14 | 19,85 | 520.100 | 19,88 | 19,20 | 19,34 | 00:00:00 | | 2011-06-15 | 19,73 | 297.900 | 19,92 | 19,58 | 19,92 | 00:00:00 | | 2011-06-16 | 19,39 | 707.400 | 19,63 | 19,23 | 19,50 | 00:00:00 | | 2011-06-17 | 19,65 | 612.900 | 19,83 | 19,23 | 19,25 | 00:00:00 | | 2011-06-20 | 19,68 | 392.700 | 19,74 | 19,26 | 19,74 | 00:00:00 | | 2011-06-21 | 20,15 | 356.300 | 20,20 | 19,73 | 19,87 | 00:00:00 | | 2011-06-22 | 20,08 | 199.200 | 20,24 | 19,94 | 20,22 | 00:00:00 | | 2011-06-23 | 19,98 | 260.000 | 20,13 | 19,90 | 20,11 | 00:00:00 | | 2011-06-24 | 19,42 | 343.200 | 20,27 | 19,42 | 20,27 | 00:00:00 | | 2011-06-27 | 19,32 | 305.000 | 19,62 | 19,29 | 19,50 | 00:00:00 | | 2011-06-28 | 19,07 | 532.900 | 19,69 | 19,02 | 19,40 | 00:00:00 | | 2011-06-29 | 19,78 | 445.000 | 19,93 | 19,21 | 19,21 | 00:00:00 | | 2011-06-30 | 20,52 | 542.800 | 20,52 | 19,98 | 20,00 | 00:00:00 | | 2011-07-01 | 20,66 | 516.800 | 20,74 | 20,55 | 20,58 | 00:00:00 | | 2011-07-04 | 20,68 | 331.100 | 20,76 | 20,52 | 20,75 | 00:00:00 | | 2011-07-05 | 20,56 | 233.500 | 20,69 | 20,54 | 20,67 | 00:00:00 | | 2011-07-06 | 20,38 | 705.100 | 20,55 | 20,01 | 20,50 | 00:00:00 | | 2011-07-07 | 20,68 | 231.700 | 20,69 | 20,30 | 20,54 | 00:00:00 | | 2011-07-08 | 20,92 | 807.500 | 21,15 | 20,72 | 20,72 | 00:00:00 | | 2011-07-11 | 20,14 | 462.000 | 20,76 | 20,00 | 20,30 | 00:00:00 | | 2011-07-12 | 19,67 | 934.200 | 20,50 | 19,20 | 19,86 | 00:00:00 | | 2011-07-13 | 20,03 | 410.800 | 20,18 | 19,67 | 19,67 | 00:00:00 | | 2011-07-14 | 19,67 | 328.500 | 20,07 | 19,67 | 19,89 | 00:00:00 | | 2011-07-15 | 19,40 | 683.600 | 19,75 | 19,36 | 19,66 | 00:00:00 | | 2011-07-18 | 19,14 | 475.100 | 19,52 | 19,10 | 19,40 | 00:00:00 | | 2011-07-19 | 19,11 | 334.500 | 19,58 | 19,10 | 19,16 | 00:00:00 | | 2011-07-20 | 19,76 | 559.600 | 19,98 | 19,24 | 19,33 | 00:00:00 | | 2011-07-21 | 20,36 | 341.400 | 20,38 | 19,60 | 20,14 | 00:00:00 | | 2011-07-22 | 20,42 | 375.800 | 20,78 | 20,35 | 20,46 | 00:00:00 | | 2011-07-25 | 20,13 | 186.500 | 20,33 | 20,00 | 20,01 | 00:00:00 | | 2011-07-26 | 19,81 | 300.100 | 20,24 | 19,70 | 20,01 | 00:00:00 | | 2011-07-27 | 19,60 | 362.600 | 20,00 | 19,45 | 19,52 | 00:00:00 | | 2011-07-28 | 19,77 | 289.700 | 19,93 | 19,56 | 19,60 | 00:00:00 | | 2011-07-29 | 19,95 | 354.900 | 20,10 | 19,56 | 19,85 | 00:00:00 | | 2011-08-01 | 19,90 | 338.500 | 20,50 | 19,60 | 20,50 | 00:00:00 | | 2011-08-02 | 19,26 | 539.400 | 19,90 | 19,26 | 19,60 | 00:00:00 | | 2011-08-03 | 19,03 | 712.200 | 19,66 | 18,88 | 19,20 | 00:00:00 | | 2011-08-04 | 18,81 | 426.300 | 19,50 | 18,81 | 19,30 | 00:00:00 | | 2011-08-05 | 18,80 | 719.200 | 19,17 | 18,40 | 18,65 | 00:00:00 | | 2011-08-08 | 18,80 | 531.800 | 19,50 | 18,59 | 19,00 | 00:00:00 | | 2011-08-09 | 18,67 | 757.900 | 19,13 | 18,30 | 18,80 | 00:00:00 | | 2011-08-10 | 18,10 | 756.300 | 19,19 | 18,00 | 19,10 | 00:00:00 | | 2011-08-11 | 19,07 | 905.500 | 19,32 | 18,10 | 18,39 | 00:00:00 | | 2011-08-12 | 19,69 | 630.000 | 19,90 | 18,66 | 19,13 | 00:00:00 | | 2011-08-15 | 19,92 | 140.000 | 20,19 | 19,80 | 19,80 | 00:00:00 | | 2011-08-16 | 20,04 | 568.500 | 20,20 | 19,53 | 20,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
