|
 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 | | 2014-01-27 | 28,39 | 858.500 | 28,76 | 27,75 | 28,61 | 00:00:00 | | 2014-02-06 | 29,80 | 268.900 | 29,80 | 29,19 | 29,34 | 00:00:00 | | 2014-02-07 | 29,59 | 494.500 | 29,91 | 29,40 | 29,90 | 00:00:00 | | 2014-02-10 | 29,18 | 1.188.600 | 29,75 | 29,06 | 29,74 | 00:00:00 | | 2014-02-13 | 30,02 | 362.600 | 30,02 | 29,60 | 29,70 | 00:00:00 | | 2014-02-14 | 30,32 | 317.500 | 30,47 | 29,83 | 30,05 | 00:00:00 | | 2014-02-20 | 29,91 | 193.200 | 30,08 | 29,56 | 29,80 | 00:00:00 | | 2014-02-21 | 30,00 | 257.200 | 30,20 | 29,58 | 30,20 | 00:00:00 | | 2014-02-27 | 30,10 | 2.038.400 | 30,33 | 29,88 | 30,33 | 00:00:00 | | 2014-02-28 | 30,22 | 258.300 | 30,22 | 29,90 | 30,10 | 00:00:00 | | 2014-03-13 | 29,50 | 375.900 | 29,74 | 29,32 | 29,71 | 00:00:00 | | 2014-03-14 | 29,35 | 795.500 | 29,48 | 29,11 | 29,40 | 00:00:00 | | 2014-03-17 | 30,00 | 251.100 | 30,10 | 29,20 | 29,20 | 00:00:00 | | 2014-03-24 | 29,02 | 494.800 | 29,64 | 29,02 | 29,31 | 00:00:00 | | 2014-03-25 | 29,26 | 337.500 | 29,42 | 29,09 | 29,29 | 00:00:00 | | 2014-03-26 | 29,10 | 686.300 | 29,39 | 29,06 | 29,15 | 00:00:00 | | 2014-03-27 | 29,31 | 1.139.800 | 29,36 | 28,98 | 29,00 | 00:00:00 | | 2014-03-28 | 29,35 | 331.100 | 29,52 | 29,20 | 29,32 | 00:00:00 | | 2014-03-31 | 29,53 | 454.600 | 29,63 | 29,35 | 29,39 | 00:00:00 | | 2014-04-01 | 29,75 | 447.300 | 29,77 | 29,35 | 29,59 | 00:00:00 | | 2014-04-02 | 29,75 | 679.300 | 29,99 | 29,63 | 29,70 | 00:00:00 | | 2014-04-03 | 29,80 | 1.241.500 | 30,00 | 29,66 | 29,75 | 00:00:00 | | 2014-04-04 | 29,58 | 616.000 | 29,72 | 29,38 | 29,65 | 00:00:00 | | 2014-04-07 | 29,83 | 215.000 | 29,84 | 29,38 | 29,47 | 00:00:00 | | 2014-04-29 | 29,92 | 285.500 | 30,05 | 29,70 | 29,70 | 00:00:00 | | 2014-04-30 | 31,40 | 987.600 | 31,48 | 30,12 | 30,23 | 00:00:00 | | 2014-05-12 | 31,97 | 1.146.100 | 32,04 | 31,59 | 31,88 | 00:00:00 | | 2014-05-13 | 32,28 | 486.600 | 32,33 | 31,81 | 31,96 | 00:00:00 | | 2014-05-14 | 32,10 | 297.400 | 32,40 | 32,05 | 32,39 | 00:00:00 | | 2014-05-20 | 31,13 | 278.100 | 31,29 | 30,90 | 31,15 | 00:00:00 | | 2014-05-21 | 32,06 | 328.800 | 32,07 | 31,14 | 31,15 | 00:00:00 | | 2014-05-22 | 32,39 | 206.500 | 32,39 | 31,81 | 32,09 | 00:00:00 | | 2014-05-23 | 32,08 | 191.600 | 32,28 | 31,81 | 31,87 | 00:00:00 | | 2014-05-29 | 32,91 | 256.500 | 33,22 | 32,71 | 33,00 | 00:00:00 | | 2014-05-30 | 33,50 | 284.100 | 33,67 | 32,87 | 32,87 | 00:00:00 | | 2014-06-05 | 34,00 | 295.700 | 34,38 | 33,85 | 34,19 | 00:00:00 | | 2014-06-06 | 36,06 | 659.000 | 36,19 | 33,93 | 34,00 | 00:00:00 | | 2014-06-10 | 35,29 | 355.400 | 35,50 | 34,85 | 35,33 | 00:00:00 | | 2014-06-11 | 34,60 | 252.000 | 35,29 | 34,12 | 35,22 | 00:00:00 | | 2014-06-12 | 34,24 | 220.800 | 34,70 | 34,13 | 34,39 | 00:00:00 | | 2014-06-13 | 34,47 | 356.100 | 34,56 | 33,97 | 34,12 | 00:00:00 | | 2014-06-16 | 34,21 | 245.400 | 34,44 | 33,83 | 34,29 | 00:00:00 | | 2014-06-19 | 34,16 | 223.700 | 34,70 | 34,15 | 34,43 | 00:00:00 | | 2014-06-20 | 34,00 | 779.200 | 34,28 | 33,90 | 34,16 | 00:00:00 | | 2014-06-30 | 34,88 | 430.100 | 34,94 | 34,15 | 34,15 | 00:00:00 | | 2014-07-10 | 32,51 | 960.500 | 33,56 | 32,15 | 32,76 | 00:00:00 | | 2014-07-11 | 32,86 | 416.300 | 33,14 | 32,44 | 32,44 | 00:00:00 | | 2014-07-22 | 33,06 | 283.600 | 33,16 | 32,51 | 32,51 | 00:00:00 | | 2014-07-23 | 33,80 | 351.100 | 34,19 | 32,94 | 33,04 | 00:00:00 | | 2014-07-31 | 33,99 | 435.700 | 34,69 | 33,82 | 34,55 | 00:00:00 | | 2014-08-01 | 31,51 | 1.126.300 | 33,30 | 31,50 | 33,01 | 00:00:00 | | 2014-08-14 | 31,60 | 155.400 | 31,70 | 31,42 | 31,51 | 00:00:00 | | 2014-08-15 | 31,27 | 190.200 | 31,77 | 31,25 | 31,65 | 00:00:00 | | 2014-08-21 | 31,82 | 240.200 | 32,10 | 31,82 | 32,10 | 00:00:00 | | 2014-08-22 | 31,74 | 431.500 | 32,00 | 31,60 | 32,00 | 00:00:00 | | 2014-08-28 | 31,67 | 119.300 | 31,91 | 31,55 | 31,86 | 00:00:00 | | 2014-08-29 | 31,49 | 328.400 | 31,89 | 31,15 | 31,83 | 00:00:00 | | 2014-09-09 | 31,88 | 263.200 | 32,76 | 31,88 | 32,47 | 00:00:00 | | 2014-09-10 | 31,50 | 1.358.200 | 32,08 | 31,35 | 31,92 | 00:00:00 | | 2014-09-16 | 29,90 | 625.800 | 31,00 | 29,45 | 31,00 | 00:00:00 | | 2014-09-17 | 30,48 | 535.400 | 30,68 | 30,05 | 30,05 | 00:00:00 | | 2014-09-29 | 30,27 | 237.100 | 30,83 | 29,95 | 30,64 | 00:00:00 | | 2014-10-02 | 30,18 | 461.500 | 30,90 | 30,18 | 30,70 | 00:00:00 | | 2014-10-03 | 30,27 | 420.300 | 30,49 | 29,72 | 30,41 | 00:00:00 | | 2014-10-20 | 29,66 | 390.600 | 29,85 | 28,85 | 29,25 | 00:00:00 | | 2014-10-21 | 29,55 | 345.600 | 30,00 | 29,35 | 29,67 | 00:00:00 | | 2014-10-22 | 29,78 | 333.800 | 29,95 | 29,32 | 29,70 | 00:00:00 | | 2014-10-27 | 29,58 | 278.000 | 30,25 | 29,40 | 30,25 | 00:00:00 | | 2014-10-28 | 29,67 | 377.500 | 29,89 | 29,53 | 29,75 | 00:00:00 | | 2014-10-29 | 29,44 | 306.400 | 29,97 | 29,34 | 29,80 | 00:00:00 | | 2014-11-04 | 29,77 | 261.200 | 30,59 | 29,77 | 30,06 | 00:00:00 | | 2014-11-05 | 30,72 | 363.000 | 30,93 | 29,90 | 29,93 | 00:00:00 | | 2014-11-06 | 30,84 | 278.900 | 31,36 | 30,26 | 30,70 | 00:00:00 | | 2014-11-07 | 30,51 | 242.300 | 31,35 | 30,20 | 31,30 | 00:00:00 | | 2014-11-10 | 31,43 | 256.600 | 31,45 | 30,20 | 30,51 | 00:00:00 | | 2014-11-11 | 31,51 | 343.600 | 31,84 | 31,23 | 31,53 | 00:00:00 | | 2014-11-12 | 31,14 | 220.800 | 31,73 | 30,94 | 31,50 | 00:00:00 | | 2014-11-17 | 31,75 | 237.400 | 31,82 | 30,96 | 31,28 | 00:00:00 | | 2014-11-18 | 31,67 | 1.314.500 | 31,91 | 31,57 | 31,88 | 00:00:00 | | 2014-11-19 | 31,70 | 247.100 | 31,90 | 31,57 | 31,57 | 00:00:00 | | 2014-11-24 | 32,26 | 497.900 | 32,34 | 32,15 | 32,21 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
