|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-13 | 19,78 | 312.900 | 20,47 | 19,76 | 20,42 | 00:00:00 | | 2013-05-23 | 19,60 | 294.000 | 19,66 | 19,52 | 19,56 | 00:00:00 | | 2013-05-24 | 19,60 | 150.400 | 19,84 | 19,57 | 19,84 | 00:00:00 | | 2013-05-28 | 20,14 | 332.400 | 20,37 | 19,77 | 19,82 | 00:00:00 | | 2013-05-29 | 19,93 | 142.600 | 20,10 | 19,90 | 20,00 | 00:00:00 | | 2013-05-30 | 20,05 | 160.800 | 20,05 | 19,80 | 19,90 | 00:00:00 | | 2013-05-31 | 19,94 | 313.100 | 20,20 | 19,91 | 20,08 | 00:00:00 | | 2013-06-06 | 19,79 | 208.800 | 20,03 | 19,61 | 19,61 | 00:00:00 | | 2013-06-07 | 19,99 | 265.800 | 20,19 | 19,63 | 19,65 | 00:00:00 | | 2013-06-10 | 20,05 | 589.700 | 20,20 | 19,90 | 19,99 | 00:00:00 | | 2013-06-11 | 19,85 | 267.100 | 20,13 | 19,70 | 20,00 | 00:00:00 | | 2013-06-12 | 19,87 | 129.300 | 20,08 | 19,70 | 19,85 | 00:00:00 | | 2013-06-17 | 19,77 | 155.600 | 19,90 | 19,66 | 19,90 | 00:00:00 | | 2013-06-18 | 19,60 | 181.100 | 19,80 | 19,60 | 19,79 | 00:00:00 | | 2013-06-19 | 19,25 | 521.100 | 19,63 | 19,25 | 19,60 | 00:00:00 | | 2013-06-25 | 18,85 | 207.700 | 19,00 | 18,81 | 18,82 | 00:00:00 | | 2013-06-26 | 19,05 | 263.700 | 19,05 | 18,83 | 18,90 | 00:00:00 | | 2013-07-02 | 18,82 | 106.900 | 19,13 | 18,82 | 19,00 | 00:00:00 | | 2013-07-03 | 18,53 | 288.100 | 18,90 | 18,53 | 18,76 | 00:00:00 | | 2013-07-05 | 18,50 | 246.900 | 18,79 | 18,50 | 18,67 | 00:00:00 | | 2013-07-08 | 18,74 | 291.600 | 18,80 | 18,42 | 18,57 | 00:00:00 | | 2013-07-11 | 18,93 | 122.300 | 19,20 | 18,93 | 19,20 | 00:00:00 | | 2013-07-12 | 18,50 | 180.800 | 19,11 | 18,50 | 19,11 | 00:00:00 | | 2013-07-15 | 18,53 | 1.061.600 | 18,90 | 18,42 | 18,73 | 00:00:00 | | 2013-07-18 | 19,10 | 282.500 | 19,19 | 18,92 | 18,99 | 00:00:00 | | 2013-07-19 | 19,19 | 167.900 | 19,19 | 19,04 | 19,05 | 00:00:00 | | 2013-07-25 | 20,05 | 262.300 | 20,05 | 19,55 | 19,99 | 00:00:00 | | 2013-07-26 | 19,94 | 286.000 | 20,16 | 19,83 | 20,10 | 00:00:00 | | 2013-08-09 | 20,77 | 269.600 | 20,77 | 20,50 | 20,68 | 00:00:00 | | 2013-08-12 | 20,75 | 371.400 | 20,85 | 20,67 | 20,78 | 00:00:00 | | 2013-08-15 | 21,00 | 431.800 | 21,03 | 20,79 | 20,86 | 00:00:00 | | 2013-08-16 | 21,72 | 701.600 | 21,72 | 20,86 | 21,00 | 00:00:00 | | 2013-08-19 | 21,71 | 447.000 | 21,71 | 21,50 | 21,63 | 00:00:00 | | 2013-08-26 | 22,46 | 226.800 | 22,48 | 21,96 | 22,31 | 00:00:00 | | 2013-09-02 | 22,40 | 356.100 | 22,45 | 21,99 | 22,02 | 00:00:00 | | 2013-09-03 | 22,30 | 374.300 | 22,50 | 22,30 | 22,36 | 00:00:00 | | 2013-09-04 | 22,17 | 236.800 | 22,36 | 22,05 | 22,26 | 00:00:00 | | 2013-09-09 | 22,17 | 531.300 | 22,49 | 22,01 | 22,36 | 00:00:00 | | 2013-09-10 | 22,62 | 697.500 | 22,70 | 22,25 | 22,30 | 00:00:00 | | 2013-09-11 | 22,29 | 534.900 | 22,60 | 22,29 | 22,55 | 00:00:00 | | 2013-09-16 | 22,61 | 245.400 | 22,75 | 22,45 | 22,50 | 00:00:00 | | 2013-09-17 | 22,45 | 1.195.200 | 22,61 | 22,38 | 22,45 | 00:00:00 | | 2013-09-18 | 22,58 | 283.700 | 22,59 | 22,41 | 22,42 | 00:00:00 | | 2013-09-23 | 22,30 | 483.500 | 22,59 | 22,02 | 22,40 | 00:00:00 | | 2013-09-26 | 22,80 | 312.500 | 22,80 | 22,53 | 22,75 | 00:00:00 | | 2013-09-27 | 22,78 | 165.000 | 22,80 | 22,60 | 22,80 | 00:00:00 | | 2013-10-03 | 23,60 | 291.800 | 23,84 | 22,85 | 23,67 | 00:00:00 | | 2013-10-04 | 24,00 | 312.300 | 24,00 | 23,15 | 23,35 | 00:00:00 | | 2013-10-07 | 23,77 | 226.300 | 24,00 | 23,55 | 23,91 | 00:00:00 | | 2013-10-15 | 25,40 | 600.900 | 25,48 | 25,22 | 25,25 | 00:00:00 | | 2013-10-16 | 26,12 | 613.800 | 26,21 | 25,10 | 25,33 | 00:00:00 | | 2013-10-21 | 26,33 | 349.000 | 26,33 | 25,75 | 25,86 | 00:00:00 | | 2013-10-22 | 27,02 | 596.900 | 27,24 | 26,16 | 26,24 | 00:00:00 | | 2013-10-23 | 26,56 | 550.500 | 27,20 | 26,26 | 26,85 | 00:00:00 | | 2013-10-24 | 27,00 | 313.700 | 27,00 | 26,36 | 26,52 | 00:00:00 | | 2013-10-25 | 26,95 | 522.100 | 27,00 | 26,56 | 26,95 | 00:00:00 | | 2013-10-28 | 26,90 | 339.100 | 27,20 | 26,84 | 26,96 | 00:00:00 | | 2013-11-06 | 28,50 | 400.900 | 28,50 | 28,08 | 28,30 | 00:00:00 | | 2013-11-07 | 27,25 | 10.906.000 | 27,93 | 26,52 | 27,88 | 00:00:00 | | 2013-11-08 | 27,00 | 1.137.400 | 27,20 | 26,75 | 27,00 | 00:00:00 | | 2013-11-14 | 26,16 | 760.800 | 26,87 | 25,04 | 26,35 | 00:00:00 | | 2013-11-15 | 26,33 | 357.900 | 26,49 | 26,18 | 26,40 | 00:00:00 | | 2013-11-21 | 26,70 | 279.500 | 26,85 | 26,29 | 26,37 | 00:00:00 | | 2013-11-22 | 26,99 | 300.100 | 26,99 | 26,71 | 26,86 | 00:00:00 | | 2013-11-25 | 26,89 | 342.800 | 27,25 | 26,75 | 26,81 | 00:00:00 | | 2013-11-28 | 26,88 | 300.100 | 27,15 | 26,82 | 26,97 | 00:00:00 | | 2013-11-29 | 26,89 | 178.100 | 27,00 | 26,80 | 26,92 | 00:00:00 | | 2013-12-04 | 26,63 | 283.200 | 26,88 | 26,42 | 26,85 | 00:00:00 | | 2013-12-11 | 25,45 | 1.097.300 | 26,69 | 25,35 | 26,58 | 00:00:00 | | 2013-12-12 | 25,77 | 430.200 | 25,94 | 25,35 | 25,45 | 00:00:00 | | 2013-12-30 | 27,85 | 483.300 | 28,78 | 27,70 | 28,66 | 00:00:00 | | 2014-01-02 | 27,41 | 416.300 | 28,09 | 27,36 | 27,80 | 00:00:00 | | 2014-01-03 | 27,67 | 373.400 | 28,00 | 27,44 | 27,49 | 00:00:00 | | 2014-01-06 | 27,98 | 134.500 | 28,04 | 27,65 | 27,65 | 00:00:00 | | 2014-01-13 | 30,96 | 471.900 | 31,10 | 30,36 | 30,95 | 00:00:00 | | 2014-01-16 | 30,75 | 551.500 | 30,86 | 30,50 | 30,74 | 00:00:00 | | 2014-01-17 | 30,86 | 5.729.100 | 31,04 | 29,76 | 30,26 | 00:00:00 | | 2014-01-20 | 30,66 | 291.800 | 31,00 | 30,45 | 30,83 | 00:00:00 | | 2014-01-23 | 29,69 | 338.500 | 30,08 | 29,51 | 30,00 | 00:00:00 | | 2014-01-24 | 28,54 | 583.400 | 29,83 | 28,50 | 29,83 | 00:00:00 | | 2014-01-27 | 28,39 | 858.500 | 28,76 | 27,75 | 28,61 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
