|
 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 | | 2015-10-09 | 33,42 | 366.100 | 34,40 | 33,06 | 34,06 | 00:00:00 | | 2015-10-13 | 32,75 | 344.700 | 33,19 | 32,41 | 32,98 | 00:00:00 | | 2015-10-14 | 32,42 | 172.500 | 32,81 | 32,20 | 32,60 | 00:00:00 | | 2015-10-15 | 32,26 | 198.300 | 32,65 | 32,23 | 32,42 | 00:00:00 | | 2015-10-16 | 33,20 | 513.100 | 33,58 | 32,00 | 32,25 | 00:00:00 | | 2015-10-20 | 32,95 | 190.800 | 33,80 | 32,69 | 33,60 | 00:00:00 | | 2015-10-21 | 32,64 | 153.100 | 33,09 | 32,62 | 32,96 | 00:00:00 | | 2015-10-29 | 33,00 | 378.700 | 33,86 | 32,85 | 33,86 | 00:00:00 | | 2015-10-30 | 32,69 | 220.800 | 33,68 | 32,69 | 33,68 | 00:00:00 | | 2015-11-02 | 33,54 | 380.300 | 33,86 | 32,69 | 32,85 | 00:00:00 | | 2015-11-09 | 34,09 | 280.900 | 34,25 | 33,90 | 34,01 | 00:00:00 | | 2015-11-16 | 32,89 | 164.700 | 33,11 | 32,40 | 32,49 | 00:00:00 | | 2015-11-17 | 33,21 | 274.300 | 33,50 | 33,15 | 33,15 | 00:00:00 | | 2015-11-18 | 33,08 | 730.300 | 33,35 | 32,89 | 33,13 | 00:00:00 | | 2015-11-19 | 32,59 | 325.600 | 33,56 | 32,52 | 33,40 | 00:00:00 | | 2015-11-20 | 32,75 | 109.900 | 33,00 | 32,53 | 32,87 | 00:00:00 | | 2015-11-24 | 32,27 | 253.800 | 32,41 | 31,77 | 32,41 | 00:00:00 | | 2015-11-25 | 32,34 | 746.300 | 32,50 | 32,10 | 32,10 | 00:00:00 | | 2015-11-26 | 33,15 | 255.000 | 33,50 | 32,25 | 32,25 | 00:00:00 | | 2015-11-27 | 33,40 | 200.700 | 33,59 | 33,05 | 33,05 | 00:00:00 | | 2015-12-03 | 32,41 | 240.100 | 33,15 | 32,41 | 32,85 | 00:00:00 | | 2015-12-04 | 33,02 | 166.900 | 33,20 | 32,66 | 32,81 | 00:00:00 | | 2015-12-08 | 32,56 | 172.600 | 33,26 | 32,50 | 33,25 | 00:00:00 | | 2015-12-09 | 32,53 | 171.900 | 32,78 | 32,19 | 32,59 | 00:00:00 | | 2015-12-14 | 32,40 | 297.900 | 32,99 | 31,70 | 31,89 | 00:00:00 | | 2015-12-17 | 33,57 | 659.700 | 33,99 | 33,40 | 33,68 | 00:00:00 | | 2015-12-18 | 33,14 | 205.300 | 33,83 | 32,91 | 33,45 | 00:00:00 | | 2015-12-28 | 31,90 | 344.600 | 32,32 | 31,48 | 32,05 | 00:00:00 | | 2016-01-04 | 30,37 | 276.700 | 31,11 | 30,30 | 31,00 | 00:00:00 | | 2016-01-05 | 30,36 | 242.600 | 30,84 | 30,10 | 30,84 | 00:00:00 | | 2016-01-06 | 29,38 | 292.000 | 30,42 | 29,14 | 30,25 | 00:00:00 | | 2016-01-07 | 29,66 | 545.300 | 29,81 | 28,52 | 28,89 | 00:00:00 | | 2016-01-08 | 29,15 | 433.200 | 30,23 | 29,14 | 29,88 | 00:00:00 | | 2016-01-11 | 30,01 | 383.100 | 30,23 | 29,00 | 29,01 | 00:00:00 | | 2016-01-13 | 30,02 | 379.400 | 31,17 | 29,90 | 30,88 | 00:00:00 | | 2016-01-14 | 30,04 | 448.500 | 30,10 | 29,41 | 30,00 | 00:00:00 | | 2016-01-15 | 29,02 | 319.900 | 30,22 | 28,94 | 30,10 | 00:00:00 | | 2016-01-18 | 28,37 | 393.600 | 29,77 | 28,25 | 29,00 | 00:00:00 | | 2016-01-26 | 27,71 | 264.500 | 27,91 | 26,78 | 27,04 | 00:00:00 | | 2016-01-27 | 27,73 | 247.600 | 28,09 | 27,45 | 27,80 | 00:00:00 | | 2016-02-04 | 26,37 | 324.500 | 26,87 | 26,10 | 26,68 | 00:00:00 | | 2016-02-05 | 26,97 | 191.400 | 27,25 | 26,38 | 26,57 | 00:00:00 | | 2016-02-15 | 26,30 | 274.400 | 26,86 | 26,08 | 26,60 | 00:00:00 | | 2016-02-18 | 27,38 | 333.000 | 27,90 | 27,10 | 27,80 | 00:00:00 | | 2016-02-19 | 26,30 | 313.800 | 27,51 | 26,00 | 27,51 | 00:00:00 | | 2016-02-23 | 27,75 | 560.100 | 28,95 | 26,60 | 27,07 | 00:00:00 | | 2016-02-24 | 27,89 | 352.400 | 27,89 | 26,85 | 27,65 | 00:00:00 | | 2016-02-25 | 28,60 | 332.700 | 28,60 | 27,96 | 28,60 | 00:00:00 | | 2016-02-26 | 29,50 | 278.900 | 29,50 | 28,50 | 28,85 | 00:00:00 | | 2016-03-03 | 29,37 | 534.200 | 29,69 | 29,00 | 29,02 | 00:00:00 | | 2016-03-04 | 29,25 | 130.300 | 29,75 | 28,77 | 29,75 | 00:00:00 | | 2016-03-10 | 27,86 | 343.800 | 29,02 | 27,86 | 28,45 | 00:00:00 | | 2016-03-11 | 27,84 | 411.800 | 28,27 | 27,30 | 27,90 | 00:00:00 | | 2016-03-14 | 27,77 | 383.200 | 28,15 | 27,38 | 27,80 | 00:00:00 | | 2016-03-15 | 27,21 | 329.700 | 27,76 | 26,87 | 27,76 | 00:00:00 | | 2016-03-16 | 28,08 | 479.600 | 28,63 | 27,31 | 27,50 | 00:00:00 | | 2016-03-17 | 28,30 | 496.500 | 28,60 | 27,56 | 28,37 | 00:00:00 | | 2016-03-18 | 29,07 | 260.900 | 29,07 | 28,04 | 28,59 | 00:00:00 | | 2016-03-21 | 28,75 | 258.300 | 29,21 | 28,51 | 29,21 | 00:00:00 | | 2016-03-24 | 28,45 | 285.300 | 28,93 | 28,41 | 28,71 | 00:00:00 | | 2016-03-25 | 28,45 | 0 | 28,45 | 28,45 | 28,45 | 00:00:00 | | 2016-03-28 | 28,45 | 0 | 28,45 | 28,45 | 28,45 | 00:00:00 | | 2016-03-29 | 29,08 | 438.200 | 29,15 | 28,76 | 28,76 | 00:00:00 | | 2016-03-30 | 29,41 | 300.800 | 29,84 | 29,27 | 29,30 | 00:00:00 | | 2016-04-11 | 28,48 | 213.000 | 28,63 | 27,91 | 28,16 | 00:00:00 | | 2016-04-12 | 28,17 | 208.100 | 28,49 | 28,00 | 28,49 | 00:00:00 | | 2016-04-13 | 28,85 | 640.400 | 29,04 | 28,20 | 28,50 | 00:00:00 | | 2016-04-19 | 30,82 | 356.800 | 30,95 | 30,13 | 30,20 | 00:00:00 | | 2016-04-20 | 30,69 | 2.232.400 | 30,90 | 30,50 | 30,50 | 00:00:00 | | 2016-04-21 | 30,89 | 278.500 | 31,13 | 30,75 | 30,94 | 00:00:00 | | 2016-04-22 | 30,36 | 191.900 | 31,00 | 30,33 | 30,81 | 00:00:00 | | 2016-04-26 | 29,75 | 289.100 | 30,40 | 29,59 | 30,14 | 00:00:00 | | 2016-04-27 | 29,85 | 168.100 | 30,16 | 29,70 | 29,95 | 00:00:00 | | 2016-04-28 | 29,95 | 138.700 | 30,12 | 29,51 | 29,70 | 00:00:00 | | 2016-04-29 | 29,55 | 217.600 | 30,09 | 29,55 | 29,99 | 00:00:00 | | 2016-05-16 | 28,33 | 55.300 | 28,48 | 27,90 | 28,10 | 00:00:00 | | 2016-05-26 | 28,89 | 259.200 | 29,00 | 28,58 | 28,73 | 00:00:00 | | 2016-05-27 | 28,72 | 151.000 | 28,93 | 28,09 | 28,93 | 00:00:00 | | 2016-05-30 | 29,06 | 110.700 | 29,07 | 28,60 | 28,94 | 00:00:00 | | 2016-05-31 | 28,56 | 345.300 | 29,05 | 28,52 | 29,05 | 00:00:00 | | 2016-06-01 | 27,82 | 326.100 | 28,65 | 27,71 | 28,56 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
