|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-06-01 | 27,82 | 326.100 | 28,65 | 27,71 | 28,56 | 00:00:00 | | 2016-06-06 | 26,55 | 203.000 | 26,75 | 26,30 | 26,74 | 00:00:00 | | 2016-06-07 | 26,59 | 203.700 | 27,01 | 26,57 | 26,90 | 00:00:00 | | 2016-06-08 | 26,54 | 184.900 | 26,64 | 26,40 | 26,60 | 00:00:00 | | 2016-06-09 | 26,12 | 284.700 | 26,55 | 26,12 | 26,54 | 00:00:00 | | 2016-06-10 | 26,21 | 441.600 | 26,21 | 25,70 | 26,17 | 00:00:00 | | 2016-06-16 | 24,65 | 347.400 | 24,91 | 24,56 | 24,80 | 00:00:00 | | 2016-06-17 | 25,22 | 327.500 | 25,43 | 24,88 | 25,43 | 00:00:00 | | 2016-06-21 | 25,41 | 252.200 | 25,75 | 25,35 | 25,49 | 00:00:00 | | 2016-06-22 | 25,29 | 220.900 | 25,68 | 25,10 | 25,32 | 00:00:00 | | 2016-07-11 | 25,17 | 110.000 | 25,24 | 24,80 | 25,06 | 00:00:00 | | 2016-07-19 | 26,47 | 209.400 | 26,65 | 25,72 | 26,16 | 00:00:00 | | 2016-07-20 | 26,98 | 195.300 | 27,08 | 26,17 | 26,59 | 00:00:00 | | 2016-07-21 | 26,69 | 156.600 | 27,00 | 26,60 | 27,00 | 00:00:00 | | 2016-07-22 | 26,86 | 109.300 | 26,86 | 26,56 | 26,65 | 00:00:00 | | 2016-07-25 | 27,01 | 108.100 | 27,10 | 26,69 | 26,99 | 00:00:00 | | 2016-07-28 | 26,85 | 280.600 | 27,34 | 26,75 | 27,30 | 00:00:00 | | 2016-07-29 | 26,87 | 114.700 | 27,49 | 26,87 | 27,49 | 00:00:00 | | 2016-08-02 | 26,35 | 92.200 | 26,80 | 26,35 | 26,80 | 00:00:00 | | 2016-08-09 | 27,65 | 74.300 | 27,65 | 27,26 | 27,26 | 00:00:00 | | 2016-08-10 | 27,68 | 62.000 | 27,75 | 27,41 | 27,49 | 00:00:00 | | 2016-08-15 | 28,12 | 88.900 | 28,20 | 28,01 | 28,04 | 00:00:00 | | 2016-08-16 | 27,85 | 125.200 | 28,42 | 27,85 | 28,20 | 00:00:00 | | 2016-08-17 | 27,79 | 113.400 | 28,14 | 27,75 | 27,87 | 00:00:00 | | 2016-09-01 | 28,13 | 146.000 | 28,70 | 28,01 | 28,01 | 00:00:00 | | 2016-09-02 | 28,35 | 136.000 | 28,38 | 28,11 | 28,38 | 00:00:00 | | 2016-09-05 | 28,47 | 126.600 | 28,75 | 28,40 | 28,58 | 00:00:00 | | 2016-09-08 | 28,46 | 174.800 | 28,60 | 28,29 | 28,43 | 00:00:00 | | 2016-09-09 | 28,42 | 151.900 | 28,60 | 28,28 | 28,56 | 00:00:00 | | 2016-09-19 | 27,22 | 115.400 | 27,55 | 27,03 | 27,07 | 00:00:00 | | 2016-09-22 | 27,92 | 184.900 | 28,08 | 27,71 | 27,92 | 00:00:00 | | 2016-09-23 | 27,76 | 93.500 | 27,85 | 27,26 | 27,80 | 00:00:00 | | 2016-10-03 | 27,12 | 203.100 | 27,39 | 26,53 | 26,89 | 00:00:00 | | 2016-10-10 | 26,22 | 213.200 | 26,92 | 26,22 | 26,92 | 00:00:00 | | 2016-10-13 | 26,27 | 206.600 | 26,55 | 26,16 | 26,37 | 00:00:00 | | 2016-10-14 | 26,54 | 180.000 | 26,87 | 26,42 | 26,77 | 00:00:00 | | 2016-10-28 | 27,91 | 362.900 | 27,96 | 26,89 | 27,00 | 00:00:00 | | 2016-10-31 | 27,57 | 228.700 | 28,00 | 27,38 | 27,99 | 00:00:00 | | 2016-11-21 | 29,00 | 162.500 | 29,00 | 28,42 | 28,80 | 00:00:00 | | 2016-12-27 | 28,29 | 239.600 | 28,57 | 28,29 | 28,55 | 00:00:00 | | 2016-12-28 | 28,15 | 171.500 | 28,32 | 28,00 | 28,25 | 00:00:00 | | 2017-01-09 | 28,60 | 89.200 | 28,80 | 28,42 | 28,80 | 00:00:00 | | 2017-01-12 | 28,45 | 57.800 | 28,60 | 28,35 | 28,60 | 00:00:00 | | 2017-01-13 | 28,67 | 208.400 | 28,95 | 28,42 | 28,47 | 00:00:00 | | 2017-01-17 | 28,70 | 97.200 | 28,80 | 28,46 | 28,80 | 00:00:00 | | 2017-01-18 | 28,35 | 101.400 | 28,66 | 28,35 | 28,66 | 00:00:00 | | 2017-01-19 | 28,41 | 69.900 | 28,60 | 28,36 | 28,57 | 00:00:00 | | 2017-01-20 | 28,51 | 62.300 | 28,60 | 28,37 | 28,60 | 00:00:00 | | 2017-01-31 | 29,20 | 252.100 | 29,25 | 28,72 | 28,72 | 00:00:00 | | 2017-02-01 | 29,03 | 114.600 | 29,48 | 28,65 | 29,30 | 00:00:00 | | 2017-02-02 | 28,89 | 197.600 | 29,01 | 28,61 | 29,01 | 00:00:00 | | 2017-02-03 | 29,21 | 123.700 | 29,29 | 28,80 | 28,98 | 00:00:00 | | 2017-02-07 | 28,83 | 61.400 | 29,05 | 28,81 | 28,84 | 00:00:00 | | 2017-02-08 | 28,90 | 181.700 | 29,05 | 28,83 | 28,99 | 00:00:00 | | 2017-02-13 | 28,90 | 62.900 | 29,05 | 28,84 | 28,84 | 00:00:00 | | 2017-02-14 | 28,85 | 149.100 | 29,10 | 28,85 | 28,90 | 00:00:00 | | 2017-02-15 | 28,94 | 125.600 | 29,30 | 28,94 | 29,00 | 00:00:00 | | 2017-02-20 | 29,58 | 214.600 | 29,65 | 29,04 | 29,25 | 00:00:00 | | 2017-02-21 | 29,48 | 379.600 | 29,89 | 29,36 | 29,47 | 00:00:00 | | 2017-02-22 | 29,27 | 147.500 | 29,67 | 29,11 | 29,45 | 00:00:00 | | 2017-03-07 | 29,55 | 281.600 | 29,91 | 29,52 | 29,77 | 00:00:00 | | 2017-03-08 | 29,60 | 114.100 | 29,85 | 29,60 | 29,75 | 00:00:00 | | 2017-03-13 | 29,69 | 127.100 | 29,87 | 29,57 | 29,66 | 00:00:00 | | 2017-03-23 | 30,21 | 187.000 | 30,29 | 29,78 | 29,78 | 00:00:00 | | 2017-03-24 | 30,35 | 142.100 | 30,35 | 29,95 | 30,19 | 00:00:00 | | 2017-03-28 | 30,50 | 114.600 | 30,50 | 30,17 | 30,19 | 00:00:00 | | 2017-03-29 | 31,00 | 249.300 | 31,00 | 30,52 | 30,60 | 00:00:00 | | 2017-03-30 | 31,01 | 147.400 | 31,05 | 30,82 | 30,98 | 00:00:00 | | 2017-03-31 | 31,10 | 108.700 | 31,16 | 30,90 | 30,91 | 00:00:00 | | 2017-04-03 | 31,82 | 316.400 | 31,95 | 31,02 | 31,03 | 00:00:00 | | 2017-04-13 | 33,09 | 173.600 | 33,27 | 32,10 | 33,15 | 00:00:00 | | 2017-04-14 | 33,09 | 0 | 33,09 | 33,09 | 33,09 | 00:00:00 | | 2017-04-27 | 32,96 | 182.900 | 33,32 | 32,85 | 32,92 | 00:00:00 | | 2017-04-28 | 32,90 | 318.500 | 33,04 | 32,75 | 32,93 | 00:00:00 | | 2017-05-08 | 32,05 | 337.600 | 32,50 | 31,00 | 32,36 | 00:00:00 | | 2017-05-09 | 32,25 | 181.100 | 32,35 | 31,65 | 31,67 | 00:00:00 | | 2017-05-10 | 32,15 | 196.100 | 32,19 | 31,83 | 32,07 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
