|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-08-16 | 20,04 | 568.500 | 20,20 | 19,53 | 20,20 | 00:00:00 | | 2011-08-17 | 19,01 | 877.000 | 19,80 | 19,01 | 19,80 | 00:00:00 | | 2011-08-18 | 18,50 | 447.300 | 19,10 | 18,50 | 18,98 | 00:00:00 | | 2011-08-19 | 18,33 | 387.100 | 18,81 | 18,25 | 18,64 | 00:00:00 | | 2011-08-22 | 19,05 | 109.200 | 19,05 | 18,41 | 18,85 | 00:00:00 | | 2011-08-23 | 18,64 | 230.100 | 19,40 | 18,49 | 19,40 | 00:00:00 | | 2011-08-24 | 18,59 | 337.200 | 19,05 | 18,50 | 18,95 | 00:00:00 | | 2011-08-25 | 18,95 | 198.100 | 19,37 | 18,70 | 18,90 | 00:00:00 | | 2011-08-26 | 18,89 | 234.200 | 19,33 | 18,71 | 19,33 | 00:00:00 | | 2011-08-29 | 19,29 | 156.100 | 19,29 | 19,00 | 19,28 | 00:00:00 | | 2011-08-30 | 19,27 | 127.600 | 19,28 | 19,05 | 19,05 | 00:00:00 | | 2011-08-31 | 19,55 | 340.400 | 19,55 | 19,21 | 19,28 | 00:00:00 | | 2011-09-01 | 19,90 | 276.800 | 19,90 | 19,40 | 19,56 | 00:00:00 | | 2011-09-02 | 19,50 | 295.800 | 19,88 | 19,31 | 19,80 | 00:00:00 | | 2011-09-05 | 19,60 | 212.500 | 19,60 | 19,10 | 19,30 | 00:00:00 | | 2011-09-06 | 19,20 | 220.200 | 19,68 | 19,20 | 19,27 | 00:00:00 | | 2011-09-07 | 19,72 | 208.700 | 19,89 | 19,40 | 19,53 | 00:00:00 | | 2011-09-08 | 19,80 | 281.000 | 19,99 | 19,60 | 19,82 | 00:00:00 | | 2011-09-09 | 19,24 | 365.700 | 19,60 | 18,91 | 19,47 | 00:00:00 | | 2011-09-12 | 19,00 | 293.000 | 19,14 | 18,60 | 19,08 | 00:00:00 | | 2011-09-13 | 19,09 | 276.100 | 19,36 | 18,62 | 18,82 | 00:00:00 | | 2011-09-14 | 19,02 | 189.400 | 19,36 | 19,02 | 19,34 | 00:00:00 | | 2011-09-15 | 19,08 | 319.600 | 19,35 | 19,08 | 19,25 | 00:00:00 | | 2011-09-16 | 19,13 | 375.100 | 19,28 | 18,90 | 19,28 | 00:00:00 | | 2011-09-19 | 19,10 | 136.000 | 19,14 | 18,82 | 18,83 | 00:00:00 | | 2011-09-20 | 19,28 | 275.000 | 19,50 | 18,98 | 18,98 | 00:00:00 | | 2011-09-21 | 19,06 | 201.600 | 19,43 | 19,06 | 19,42 | 00:00:00 | | 2011-09-22 | 18,70 | 440.700 | 19,39 | 18,68 | 19,00 | 00:00:00 | | 2011-09-23 | 18,75 | 384.000 | 19,01 | 18,53 | 18,97 | 00:00:00 | | 2011-09-26 | 18,50 | 480.700 | 18,97 | 18,42 | 18,80 | 00:00:00 | | 2011-09-27 | 19,42 | 558.800 | 19,48 | 18,70 | 18,85 | 00:00:00 | | 2011-09-28 | 19,77 | 332.400 | 19,80 | 19,11 | 19,31 | 00:00:00 | | 2011-09-29 | 19,92 | 247.800 | 19,95 | 19,52 | 19,70 | 00:00:00 | | 2011-09-30 | 20,09 | 261.800 | 20,09 | 19,76 | 19,90 | 00:00:00 | | 2011-10-03 | 19,55 | 162.800 | 20,00 | 19,50 | 19,69 | 00:00:00 | | 2011-10-04 | 19,54 | 240.100 | 19,55 | 19,07 | 19,50 | 00:00:00 | | 2011-10-05 | 19,84 | 163.600 | 20,01 | 19,39 | 19,59 | 00:00:00 | | 2011-10-06 | 20,23 | 323.100 | 20,23 | 19,94 | 19,99 | 00:00:00 | | 2011-10-07 | 20,00 | 180.900 | 20,30 | 19,90 | 20,20 | 00:00:00 | | 2011-10-10 | 20,30 | 209.200 | 20,35 | 20,05 | 20,19 | 00:00:00 | | 2011-10-11 | 20,47 | 231.700 | 20,50 | 20,11 | 20,38 | 00:00:00 | | 2011-10-12 | 20,52 | 125.700 | 20,66 | 20,26 | 20,26 | 00:00:00 | | 2011-10-13 | 20,33 | 245.500 | 20,71 | 20,15 | 20,62 | 00:00:00 | | 2011-10-14 | 20,45 | 203.500 | 20,65 | 20,17 | 20,30 | 00:00:00 | | 2011-10-17 | 20,15 | 161.900 | 20,60 | 20,15 | 20,60 | 00:00:00 | | 2011-10-18 | 20,06 | 168.300 | 20,20 | 19,91 | 20,20 | 00:00:00 | | 2011-10-19 | 20,32 | 242.900 | 20,65 | 20,00 | 20,07 | 00:00:00 | | 2011-10-20 | 20,00 | 219.300 | 20,56 | 20,00 | 20,10 | 00:00:00 | | 2011-10-21 | 20,40 | 185.000 | 20,56 | 20,00 | 20,00 | 00:00:00 | | 2011-10-24 | 20,59 | 150.400 | 20,74 | 20,50 | 20,56 | 00:00:00 | | 2011-10-25 | 20,81 | 152.600 | 20,84 | 20,40 | 20,75 | 00:00:00 | | 2011-10-26 | 20,79 | 215.700 | 21,00 | 20,57 | 20,57 | 00:00:00 | | 2011-10-27 | 20,91 | 475.000 | 21,00 | 20,78 | 21,00 | 00:00:00 | | 2011-10-28 | 20,73 | 292.600 | 21,00 | 20,60 | 21,00 | 00:00:00 | | 2011-10-31 | 20,75 | 196.700 | 21,00 | 20,57 | 20,70 | 00:00:00 | | 2011-11-01 | 20,13 | 217.900 | 20,44 | 20,05 | 20,11 | 00:00:00 | | 2011-11-02 | 20,27 | 267.200 | 20,47 | 20,03 | 20,33 | 00:00:00 | | 2011-11-03 | 20,83 | 264.900 | 20,92 | 20,05 | 20,05 | 00:00:00 | | 2011-11-04 | 20,61 | 161.700 | 21,00 | 20,55 | 20,80 | 00:00:00 | | 2011-11-07 | 20,79 | 263.500 | 20,94 | 20,44 | 20,66 | 00:00:00 | | 2011-11-08 | 20,80 | 293.700 | 21,00 | 20,65 | 20,67 | 00:00:00 | | 2011-11-09 | 20,59 | 129.600 | 21,00 | 20,40 | 21,00 | 00:00:00 | | 2011-11-10 | 20,53 | 82.400 | 20,89 | 20,08 | 20,08 | 00:00:00 | | 2011-11-11 | 20,99 | 153.200 | 21,00 | 20,35 | 20,35 | 00:00:00 | | 2011-11-14 | 20,93 | 409.900 | 21,40 | 20,93 | 21,00 | 00:00:00 | | 2011-11-15 | 20,76 | 212.400 | 21,09 | 20,60 | 20,93 | 00:00:00 | | 2011-11-16 | 20,97 | 395.000 | 21,41 | 20,80 | 20,81 | 00:00:00 | | 2011-11-17 | 20,77 | 190.400 | 21,25 | 20,67 | 20,85 | 00:00:00 | | 2011-11-18 | 20,32 | 485.100 | 20,95 | 20,32 | 20,90 | 00:00:00 | | 2011-11-21 | 20,28 | 139.200 | 20,63 | 20,15 | 20,53 | 00:00:00 | | 2011-11-22 | 20,03 | 235.900 | 20,80 | 19,90 | 20,30 | 00:00:00 | | 2011-11-23 | 20,02 | 244.300 | 20,19 | 19,90 | 20,03 | 00:00:00 | | 2011-11-24 | 19,92 | 200.400 | 20,46 | 19,88 | 20,46 | 00:00:00 | | 2011-11-25 | 19,60 | 258.800 | 20,10 | 19,41 | 19,97 | 00:00:00 | | 2011-11-28 | 19,89 | 411.000 | 20,19 | 19,70 | 19,70 | 00:00:00 | | 2011-11-29 | 20,06 | 198.700 | 20,19 | 19,89 | 20,03 | 00:00:00 | | 2011-11-30 | 20,32 | 331.500 | 20,37 | 19,90 | 20,10 | 00:00:00 | | 2011-12-01 | 19,96 | 233.500 | 20,40 | 19,96 | 20,36 | 00:00:00 | | 2011-12-02 | 20,04 | 239.500 | 20,34 | 20,00 | 20,20 | 00:00:00 | | 2011-12-05 | 20,25 | 188.800 | 20,37 | 20,15 | 20,25 | 00:00:00 | | 2011-12-06 | 20,32 | 122.000 | 20,44 | 20,15 | 20,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
