|
 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 | | 2012-03-29 | 19,05 | 632.600 | 19,42 | 19,05 | 19,36 | 00:00:00 | | 2012-03-30 | 19,22 | 300.300 | 19,42 | 19,12 | 19,34 | 00:00:00 | | 2012-04-02 | 19,12 | 394.900 | 19,29 | 18,90 | 19,15 | 00:00:00 | | 2012-04-03 | 18,74 | 571.700 | 19,26 | 18,73 | 19,01 | 00:00:00 | | 2012-04-04 | 18,58 | 599.600 | 18,95 | 18,50 | 18,70 | 00:00:00 | | 2012-04-05 | 18,50 | 296.500 | 18,74 | 18,27 | 18,53 | 00:00:00 | | 2012-04-10 | 18,30 | 408.600 | 18,75 | 18,25 | 18,50 | 00:00:00 | | 2012-04-11 | 18,50 | 372.700 | 18,65 | 18,21 | 18,32 | 00:00:00 | | 2012-04-12 | 18,49 | 446.800 | 18,67 | 18,30 | 18,57 | 00:00:00 | | 2012-04-13 | 18,16 | 572.000 | 18,58 | 18,16 | 18,47 | 00:00:00 | | 2012-04-16 | 17,97 | 372.400 | 18,30 | 17,89 | 18,18 | 00:00:00 | | 2012-04-17 | 17,81 | 1.065.900 | 18,15 | 17,66 | 17,90 | 00:00:00 | | 2012-04-18 | 17,58 | 601.300 | 18,13 | 17,35 | 18,00 | 00:00:00 | | 2012-04-19 | 17,70 | 637.400 | 18,30 | 17,45 | 17,68 | 00:00:00 | | 2012-04-20 | 17,59 | 542.300 | 18,03 | 17,55 | 17,60 | 00:00:00 | | 2012-04-23 | 17,43 | 268.500 | 17,70 | 17,35 | 17,61 | 00:00:00 | | 2012-04-24 | 17,45 | 477.000 | 17,68 | 17,10 | 17,44 | 00:00:00 | | 2012-04-25 | 17,94 | 373.300 | 18,15 | 17,56 | 17,69 | 00:00:00 | | 2012-04-26 | 18,13 | 432.100 | 18,24 | 17,56 | 18,03 | 00:00:00 | | 2012-04-27 | 18,01 | 377.500 | 18,42 | 17,91 | 18,05 | 00:00:00 | | 2012-04-30 | 17,78 | 269.500 | 18,20 | 17,77 | 18,10 | 00:00:00 | | 2012-05-02 | 17,59 | 526.400 | 17,98 | 17,40 | 17,90 | 00:00:00 | | 2012-05-03 | 17,56 | 576.800 | 18,09 | 17,56 | 17,74 | 00:00:00 | | 2012-05-04 | 16,85 | 468.200 | 17,32 | 16,85 | 17,23 | 00:00:00 | | 2012-05-07 | 17,18 | 306.500 | 17,26 | 16,70 | 16,80 | 00:00:00 | | 2012-05-08 | 17,17 | 424.300 | 17,36 | 17,06 | 17,25 | 00:00:00 | | 2012-05-09 | 16,70 | 566.700 | 17,17 | 16,55 | 17,17 | 00:00:00 | | 2012-05-10 | 17,05 | 425.500 | 17,16 | 16,51 | 16,80 | 00:00:00 | | 2012-05-11 | 16,61 | 369.700 | 16,70 | 16,37 | 16,67 | 00:00:00 | | 2012-05-14 | 16,18 | 304.700 | 16,61 | 16,16 | 16,61 | 00:00:00 | | 2012-05-16 | 15,70 | 381.600 | 16,00 | 15,64 | 15,94 | 00:00:00 | | 2012-05-17 | 15,77 | 368.300 | 16,01 | 15,42 | 15,83 | 00:00:00 | | 2012-05-18 | 15,44 | 543.500 | 15,81 | 15,36 | 15,56 | 00:00:00 | | 2012-05-21 | 14,99 | 599.400 | 15,60 | 14,95 | 15,44 | 00:00:00 | | 2012-05-22 | 15,80 | 617.100 | 15,88 | 15,02 | 15,02 | 00:00:00 | | 2012-05-23 | 15,18 | 334.800 | 15,75 | 15,17 | 15,65 | 00:00:00 | | 2012-05-24 | 15,45 | 297.200 | 15,52 | 15,20 | 15,30 | 00:00:00 | | 2012-05-25 | 15,55 | 231.800 | 15,66 | 15,40 | 15,61 | 00:00:00 | | 2012-05-28 | 15,47 | 119.000 | 15,90 | 15,11 | 15,80 | 00:00:00 | | 2012-05-29 | 15,17 | 347.100 | 15,50 | 15,05 | 15,46 | 00:00:00 | | 2012-05-30 | 14,50 | 670.000 | 15,05 | 14,40 | 15,00 | 00:00:00 | | 2012-05-31 | 13,99 | 715.100 | 14,57 | 13,88 | 14,28 | 00:00:00 | | 2012-06-01 | 14,15 | 410.100 | 14,40 | 13,87 | 13,95 | 00:00:00 | | 2012-06-05 | 13,95 | 529.900 | 14,29 | 13,90 | 14,06 | 00:00:00 | | 2012-06-06 | 14,44 | 524.100 | 14,50 | 13,95 | 13,95 | 00:00:00 | | 2012-06-07 | 14,80 | 404.700 | 14,82 | 14,42 | 14,60 | 00:00:00 | | 2012-06-08 | 14,76 | 366.500 | 14,94 | 14,37 | 14,80 | 00:00:00 | | 2012-06-11 | 14,73 | 552.500 | 15,50 | 14,66 | 15,08 | 00:00:00 | | 2012-06-12 | 14,64 | 281.100 | 14,89 | 14,50 | 14,50 | 00:00:00 | | 2012-06-13 | 14,59 | 199.900 | 14,80 | 14,52 | 14,53 | 00:00:00 | | 2012-06-14 | 15,06 | 276.600 | 15,06 | 14,51 | 14,74 | 00:00:00 | | 2012-06-15 | 15,49 | 537.700 | 15,50 | 14,90 | 15,14 | 00:00:00 | | 2012-06-18 | 15,12 | 284.100 | 15,85 | 15,06 | 15,52 | 00:00:00 | | 2012-06-19 | 15,17 | 239.900 | 15,34 | 15,00 | 15,15 | 00:00:00 | | 2012-06-20 | 15,53 | 238.400 | 15,55 | 15,24 | 15,32 | 00:00:00 | | 2012-06-21 | 15,53 | 112.700 | 15,79 | 15,47 | 15,50 | 00:00:00 | | 2012-06-22 | 15,51 | 304.100 | 15,75 | 15,30 | 15,50 | 00:00:00 | | 2012-06-25 | 15,10 | 160.500 | 15,55 | 15,02 | 15,55 | 00:00:00 | | 2012-06-26 | 14,91 | 88.800 | 15,40 | 14,90 | 15,00 | 00:00:00 | | 2012-06-27 | 15,10 | 158.400 | 15,35 | 14,90 | 15,06 | 00:00:00 | | 2012-06-28 | 15,15 | 168.600 | 15,30 | 14,99 | 15,28 | 00:00:00 | | 2012-06-29 | 15,89 | 704.200 | 15,89 | 15,45 | 15,45 | 00:00:00 | | 2012-07-02 | 16,20 | 405.500 | 16,42 | 16,00 | 16,10 | 00:00:00 | | 2012-07-03 | 16,58 | 469.000 | 16,67 | 16,23 | 16,44 | 00:00:00 | | 2012-07-04 | 17,00 | 397.900 | 17,00 | 16,65 | 16,67 | 00:00:00 | | 2012-07-05 | 16,45 | 481.500 | 17,10 | 16,45 | 17,10 | 00:00:00 | | 2012-07-06 | 16,14 | 272.700 | 16,45 | 16,09 | 16,45 | 00:00:00 | | 2012-07-09 | 16,01 | 172.400 | 16,48 | 15,96 | 16,05 | 00:00:00 | | 2012-07-10 | 15,96 | 185.300 | 16,39 | 15,96 | 16,14 | 00:00:00 | | 2012-07-11 | 15,95 | 177.000 | 16,17 | 15,92 | 15,96 | 00:00:00 | | 2012-07-12 | 15,92 | 153.800 | 16,16 | 15,85 | 16,00 | 00:00:00 | | 2012-07-13 | 15,91 | 192.000 | 16,03 | 15,60 | 15,95 | 00:00:00 | | 2012-07-16 | 15,85 | 133.000 | 16,14 | 15,60 | 15,95 | 00:00:00 | | 2012-07-17 | 15,78 | 119.300 | 15,98 | 15,67 | 15,80 | 00:00:00 | | 2012-07-18 | 16,07 | 168.900 | 16,13 | 15,62 | 15,90 | 00:00:00 | | 2012-07-19 | 15,76 | 117.500 | 16,22 | 15,76 | 16,16 | 00:00:00 | | 2012-07-20 | 15,17 | 415.400 | 15,87 | 15,15 | 15,80 | 00:00:00 | | 2012-07-23 | 14,62 | 650.500 | 15,01 | 14,26 | 15,00 | 00:00:00 | | 2012-07-24 | 14,04 | 377.400 | 14,68 | 14,01 | 14,67 | 00:00:00 | | 2012-07-25 | 14,00 | 211.900 | 14,50 | 13,91 | 14,00 | 00:00:00 | | 2012-07-26 | 14,91 | 317.700 | 15,05 | 14,10 | 14,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
