|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-09 | 29,51 | 161.900 | 29,51 | 29,25 | 29,50 | 00:00:00 | | 2006-11-10 | 29,20 | 112.400 | 29,55 | 29,20 | 29,51 | 00:00:00 | | 2006-11-13 | 29,15 | 206.900 | 29,40 | 29,02 | 29,02 | 00:00:00 | | 2006-11-14 | 29,46 | 258.300 | 29,46 | 29,15 | 29,30 | 00:00:00 | | 2006-11-15 | 28,40 | 1.884.100 | 29,45 | 27,57 | 29,45 | 00:00:00 | | 2006-11-16 | 27,33 | 970.800 | 28,48 | 27,30 | 28,40 | 00:00:00 | | 2006-11-17 | 27,40 | 813.700 | 27,72 | 26,92 | 27,00 | 00:00:00 | | 2006-11-20 | 27,90 | 296.200 | 28,20 | 27,53 | 27,68 | 00:00:00 | | 2006-11-21 | 29,95 | 1.686.000 | 30,00 | 28,50 | 28,62 | 00:00:00 | | 2006-11-22 | 30,70 | 913.600 | 30,93 | 29,71 | 30,00 | 00:00:00 | | 2006-11-23 | 30,38 | 340.500 | 30,95 | 30,25 | 30,95 | 00:00:00 | | 2006-11-24 | 30,11 | 344.100 | 30,37 | 30,00 | 30,34 | 00:00:00 | | 2006-11-27 | 30,75 | 814.900 | 31,08 | 29,62 | 29,75 | 00:00:00 | | 2006-11-28 | 29,76 | 329.900 | 30,90 | 29,76 | 30,90 | 00:00:00 | | 2006-11-29 | 30,85 | 461.900 | 30,90 | 30,00 | 30,00 | 00:00:00 | | 2006-11-30 | 30,36 | 173.000 | 30,85 | 30,36 | 30,80 | 00:00:00 | | 2006-12-01 | 30,30 | 128.300 | 30,78 | 30,05 | 30,78 | 00:00:00 | | 2006-12-04 | 30,30 | 210.100 | 30,59 | 30,15 | 30,30 | 00:00:00 | | 2006-12-05 | 30,68 | 349.700 | 30,80 | 30,03 | 30,03 | 00:00:00 | | 2006-12-06 | 30,13 | 276.000 | 30,80 | 30,13 | 30,80 | 00:00:00 | | 2006-12-07 | 30,43 | 317.300 | 30,75 | 30,20 | 30,46 | 00:00:00 | | 2006-12-08 | 30,30 | 134.600 | 30,50 | 30,30 | 30,50 | 00:00:00 | | 2006-12-11 | 30,79 | 195.300 | 30,79 | 30,31 | 30,63 | 00:00:00 | | 2006-12-12 | 30,59 | 163.600 | 30,79 | 30,48 | 30,79 | 00:00:00 | | 2006-12-13 | 30,55 | 96.900 | 30,74 | 30,37 | 30,37 | 00:00:00 | | 2006-12-14 | 30,70 | 199.900 | 30,79 | 30,51 | 30,55 | 00:00:00 | | 2006-12-15 | 30,64 | 433.600 | 31,20 | 30,50 | 30,75 | 00:00:00 | | 2006-12-18 | 30,68 | 172.900 | 30,93 | 30,60 | 30,60 | 00:00:00 | | 2006-12-19 | 30,39 | 184.700 | 30,70 | 30,30 | 30,58 | 00:00:00 | | 2006-12-20 | 30,35 | 219.700 | 30,40 | 30,11 | 30,13 | 00:00:00 | | 2006-12-21 | 31,10 | 385.100 | 31,10 | 30,16 | 30,34 | 00:00:00 | | 2006-12-22 | 31,05 | 271.300 | 31,11 | 30,83 | 31,00 | 00:00:00 | | 2006-12-27 | 31,40 | 473.600 | 31,60 | 31,10 | 31,15 | 00:00:00 | | 2006-12-28 | 31,13 | 1.114.700 | 31,49 | 31,02 | 31,40 | 00:00:00 | | 2006-12-29 | 31,33 | 210.900 | 31,58 | 31,10 | 31,10 | 00:00:00 | | 2007-01-02 | 31,52 | 254.000 | 31,59 | 31,25 | 31,25 | 00:00:00 | | 2007-01-03 | 31,40 | 308.300 | 31,61 | 31,21 | 31,55 | 00:00:00 | | 2007-01-04 | 31,40 | 624.800 | 31,42 | 31,10 | 31,42 | 00:00:00 | | 2007-01-05 | 31,50 | 337.400 | 31,90 | 31,16 | 31,40 | 00:00:00 | | 2007-01-08 | 31,94 | 517.500 | 32,11 | 31,73 | 31,91 | 00:00:00 | | 2007-01-09 | 32,74 | 988.600 | 33,18 | 32,25 | 32,50 | 00:00:00 | | 2007-01-10 | 32,39 | 1.525.900 | 32,70 | 31,95 | 32,70 | 00:00:00 | | 2007-01-11 | 33,77 | 491.400 | 33,77 | 32,15 | 32,15 | 00:00:00 | | 2007-01-12 | 34,70 | 1.130.600 | 34,86 | 33,91 | 34,00 | 00:00:00 | | 2007-01-15 | 35,05 | 1.486.700 | 35,49 | 34,80 | 35,00 | 00:00:00 | | 2007-01-16 | 34,79 | 451.000 | 35,65 | 34,78 | 35,65 | 00:00:00 | | 2007-01-17 | 34,84 | 411.800 | 35,15 | 34,51 | 35,05 | 00:00:00 | | 2007-01-18 | 36,00 | 781.200 | 36,35 | 34,91 | 35,20 | 00:00:00 | | 2007-01-19 | 35,70 | 720.800 | 36,00 | 35,02 | 36,00 | 00:00:00 | | 2007-01-22 | 35,31 | 888.900 | 36,00 | 35,21 | 36,00 | 00:00:00 | | 2007-01-23 | 35,22 | 1.631.000 | 35,57 | 35,20 | 35,57 | 00:00:00 | | 2007-01-24 | 35,34 | 350.300 | 35,70 | 35,23 | 35,30 | 00:00:00 | | 2007-01-25 | 35,13 | 381.000 | 35,48 | 34,91 | 35,48 | 00:00:00 | | 2007-01-26 | 33,99 | 280.200 | 34,40 | 33,80 | 34,35 | 00:00:00 | | 2007-01-29 | 33,54 | 455.100 | 33,99 | 33,50 | 33,99 | 00:00:00 | | 2007-01-30 | 33,66 | 692.700 | 33,78 | 33,33 | 33,78 | 00:00:00 | | 2007-01-31 | 33,98 | 288.200 | 34,23 | 33,80 | 34,00 | 00:00:00 | | 2007-02-01 | 34,50 | 715.700 | 34,50 | 33,85 | 34,00 | 00:00:00 | | 2007-02-02 | 34,27 | 490.900 | 34,77 | 34,25 | 34,50 | 00:00:00 | | 2007-02-05 | 34,14 | 418.600 | 34,77 | 34,00 | 34,40 | 00:00:00 | | 2007-02-06 | 34,01 | 492.700 | 34,15 | 33,94 | 34,15 | 00:00:00 | | 2007-02-07 | 34,40 | 575.800 | 34,40 | 33,95 | 34,10 | 00:00:00 | | 2007-02-08 | 34,60 | 596.000 | 34,60 | 34,21 | 34,40 | 00:00:00 | | 2007-02-09 | 35,00 | 710.500 | 35,16 | 34,57 | 34,69 | 00:00:00 | | 2007-02-12 | 34,33 | 436.200 | 35,20 | 34,30 | 35,06 | 00:00:00 | | 2007-02-13 | 34,50 | 375.400 | 34,60 | 34,07 | 34,07 | 00:00:00 | | 2007-02-14 | 34,63 | 226.100 | 34,74 | 34,30 | 34,30 | 00:00:00 | | 2007-02-15 | 35,24 | 403.800 | 35,39 | 35,05 | 35,05 | 00:00:00 | | 2007-02-16 | 35,86 | 458.600 | 35,88 | 34,50 | 35,50 | 00:00:00 | | 2007-02-20 | 35,77 | 258.400 | 35,98 | 35,65 | 35,98 | 00:00:00 | | 2007-02-21 | 37,22 | 1.217.000 | 37,47 | 35,87 | 35,87 | 00:00:00 | | 2007-02-22 | 36,89 | 517.700 | 37,40 | 36,89 | 37,01 | 00:00:00 | | 2007-02-23 | 38,00 | 1.237.000 | 38,15 | 37,07 | 37,45 | 00:00:00 | | 2007-02-26 | 38,11 | 924.100 | 38,30 | 37,50 | 38,15 | 00:00:00 | | 2007-02-27 | 36,65 | 1.530.600 | 38,10 | 36,11 | 37,90 | 00:00:00 | | 2007-02-28 | 36,05 | 790.200 | 36,25 | 34,55 | 35,40 | 00:00:00 | | 2007-03-01 | 36,00 | 611.700 | 36,99 | 35,82 | 36,00 | 00:00:00 | | 2007-03-02 | 36,23 | 407.500 | 36,49 | 35,55 | 36,01 | 00:00:00 | | 2007-03-05 | 35,00 | 659.700 | 35,67 | 34,05 | 35,55 | 00:00:00 | | 2007-03-06 | 35,33 | 283.100 | 35,44 | 35,00 | 35,35 | 00:00:00 | | 2007-03-07 | 35,34 | 1.709.100 | 35,42 | 35,00 | 35,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
