|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-07 | 35,34 | 1.709.100 | 35,42 | 35,00 | 35,40 | 00:00:00 | | 2007-03-08 | 37,15 | 1.139.600 | 37,16 | 35,24 | 35,31 | 00:00:00 | | 2007-03-09 | 37,10 | 427.200 | 37,20 | 36,55 | 36,80 | 00:00:00 | | 2007-03-12 | 36,90 | 216.100 | 37,40 | 36,70 | 37,20 | 00:00:00 | | 2007-03-13 | 36,60 | 209.200 | 37,00 | 36,30 | 36,70 | 00:00:00 | | 2007-03-14 | 35,00 | 608.500 | 35,50 | 34,90 | 35,35 | 00:00:00 | | 2007-03-15 | 36,20 | 495.400 | 36,86 | 35,63 | 35,90 | 00:00:00 | | 2007-03-16 | 36,75 | 601.200 | 37,05 | 36,02 | 37,05 | 00:00:00 | | 2007-03-19 | 36,34 | 438.300 | 36,80 | 35,11 | 36,19 | 00:00:00 | | 2007-03-20 | 36,09 | 444.800 | 36,30 | 35,60 | 36,20 | 00:00:00 | | 2007-03-21 | 36,18 | 175.200 | 36,30 | 35,85 | 36,00 | 00:00:00 | | 2007-03-22 | 36,20 | 239.700 | 36,50 | 36,01 | 36,50 | 00:00:00 | | 2007-03-23 | 36,39 | 269.600 | 36,39 | 35,92 | 36,10 | 00:00:00 | | 2007-03-26 | 36,25 | 345.200 | 36,58 | 36,05 | 36,05 | 00:00:00 | | 2007-03-27 | 36,76 | 421.300 | 36,95 | 36,15 | 36,15 | 00:00:00 | | 2007-03-28 | 36,65 | 225.700 | 36,84 | 36,32 | 36,84 | 00:00:00 | | 2007-03-29 | 36,71 | 186.000 | 36,71 | 36,41 | 36,70 | 00:00:00 | | 2007-03-30 | 36,69 | 211.400 | 36,77 | 36,41 | 36,41 | 00:00:00 | | 2007-04-02 | 36,65 | 153.200 | 36,80 | 36,50 | 36,50 | 00:00:00 | | 2007-04-03 | 37,60 | 380.100 | 37,79 | 36,75 | 36,75 | 00:00:00 | | 2007-04-04 | 38,00 | 468.500 | 38,00 | 37,50 | 37,77 | 00:00:00 | | 2007-04-05 | 37,97 | 183.800 | 37,99 | 37,42 | 37,52 | 00:00:00 | | 2007-04-10 | 37,80 | 266.900 | 37,91 | 37,56 | 37,66 | 00:00:00 | | 2007-04-11 | 37,75 | 394.200 | 37,90 | 37,61 | 37,61 | 00:00:00 | | 2007-04-12 | 38,69 | 1.326.300 | 38,86 | 38,20 | 38,20 | 00:00:00 | | 2007-04-13 | 39,03 | 1.405.100 | 39,80 | 38,97 | 38,98 | 00:00:00 | | 2007-04-16 | 40,06 | 975.200 | 40,15 | 39,03 | 39,03 | 00:00:00 | | 2007-04-17 | 39,97 | 562.200 | 40,12 | 39,31 | 40,07 | 00:00:00 | | 2007-04-18 | 39,46 | 597.000 | 39,89 | 38,70 | 39,56 | 00:00:00 | | 2007-04-19 | 39,35 | 474.400 | 39,65 | 37,40 | 38,92 | 00:00:00 | | 2007-04-20 | 40,15 | 884.000 | 40,45 | 39,82 | 40,10 | 00:00:00 | | 2007-04-23 | 39,75 | 328.200 | 40,20 | 39,70 | 40,00 | 00:00:00 | | 2007-04-24 | 38,84 | 652.000 | 39,75 | 38,05 | 39,75 | 00:00:00 | | 2007-04-26 | 39,38 | 678.600 | 39,72 | 38,90 | 39,67 | 00:00:00 | | 2007-04-27 | 39,15 | 342.600 | 39,75 | 38,50 | 39,75 | 00:00:00 | | 2007-04-30 | 40,05 | 918.000 | 40,40 | 39,00 | 39,00 | 00:00:00 | | 2007-05-02 | 39,55 | 359.700 | 40,50 | 39,49 | 40,40 | 00:00:00 | | 2007-05-03 | 38,90 | 333.000 | 40,20 | 38,65 | 39,51 | 00:00:00 | | 2007-05-04 | 38,95 | 353.000 | 39,80 | 38,92 | 39,80 | 00:00:00 | | 2007-05-07 | 39,05 | 463.200 | 39,25 | 38,90 | 38,90 | 00:00:00 | | 2007-05-08 | 38,70 | 257.800 | 39,50 | 38,51 | 39,50 | 00:00:00 | | 2007-05-09 | 39,00 | 589.800 | 39,30 | 38,60 | 39,29 | 00:00:00 | | 2007-05-10 | 38,36 | 295.800 | 39,31 | 38,12 | 39,31 | 00:00:00 | | 2007-05-11 | 38,15 | 226.800 | 38,30 | 38,00 | 38,10 | 00:00:00 | | 2007-05-14 | 37,85 | 188.700 | 38,75 | 37,68 | 38,75 | 00:00:00 | | 2007-05-15 | 37,65 | 143.800 | 38,00 | 37,45 | 38,00 | 00:00:00 | | 2007-05-16 | 37,30 | 644.200 | 37,63 | 37,15 | 37,45 | 00:00:00 | | 2007-05-17 | 38,08 | 592.800 | 38,45 | 37,00 | 37,00 | 00:00:00 | | 2007-05-18 | 39,24 | 621.100 | 39,44 | 38,12 | 38,22 | 00:00:00 | | 2007-05-21 | 38,33 | 257.300 | 39,20 | 38,32 | 39,09 | 00:00:00 | | 2007-05-22 | 38,83 | 527.200 | 39,34 | 38,61 | 38,77 | 00:00:00 | | 2007-05-23 | 38,85 | 656.700 | 39,19 | 38,65 | 38,85 | 00:00:00 | | 2007-05-24 | 39,44 | 696.500 | 40,10 | 38,63 | 38,65 | 00:00:00 | | 2007-05-25 | 40,86 | 865.900 | 41,00 | 40,15 | 40,20 | 00:00:00 | | 2007-05-28 | 42,15 | 353.600 | 42,40 | 41,05 | 41,15 | 00:00:00 | | 2007-05-29 | 42,00 | 836.800 | 42,64 | 41,02 | 42,40 | 00:00:00 | | 2007-05-30 | 43,72 | 871.500 | 43,72 | 41,55 | 41,65 | 00:00:00 | | 2007-05-31 | 44,96 | 996.200 | 45,00 | 43,12 | 43,70 | 00:00:00 | | 2007-06-04 | 44,35 | 488.500 | 44,99 | 44,25 | 44,90 | 00:00:00 | | 2007-06-05 | 44,40 | 360.800 | 44,74 | 44,12 | 44,19 | 00:00:00 | | 2007-06-06 | 43,10 | 573.500 | 44,28 | 42,40 | 44,28 | 00:00:00 | | 2007-06-07 | 42,42 | 582.100 | 44,70 | 42,01 | 43,25 | 00:00:00 | | 2007-06-08 | 42,35 | 596.100 | 43,38 | 42,00 | 42,42 | 00:00:00 | | 2007-06-11 | 44,16 | 1.027.700 | 44,74 | 42,51 | 43,41 | 00:00:00 | | 2007-06-12 | 43,37 | 352.300 | 44,22 | 43,12 | 43,85 | 00:00:00 | | 2007-06-13 | 43,90 | 478.100 | 44,26 | 42,62 | 42,80 | 00:00:00 | | 2007-06-14 | 44,40 | 830.500 | 45,00 | 44,01 | 44,52 | 00:00:00 | | 2007-06-15 | 44,70 | 1.046.200 | 44,95 | 44,05 | 44,80 | 00:00:00 | | 2007-06-18 | 44,42 | 274.200 | 44,75 | 44,19 | 44,69 | 00:00:00 | | 2007-06-19 | 43,49 | 267.700 | 44,74 | 43,49 | 44,60 | 00:00:00 | | 2007-06-20 | 43,55 | 245.900 | 44,37 | 43,26 | 43,85 | 00:00:00 | | 2007-06-21 | 44,43 | 1.128.000 | 44,75 | 43,71 | 43,79 | 00:00:00 | | 2007-06-22 | 44,50 | 256.200 | 44,80 | 44,08 | 44,70 | 00:00:00 | | 2007-06-25 | 44,29 | 474.400 | 44,70 | 43,47 | 43,66 | 00:00:00 | | 2007-06-26 | 43,92 | 339.300 | 44,20 | 43,68 | 43,80 | 00:00:00 | | 2007-06-27 | 43,68 | 862.500 | 43,85 | 42,71 | 43,56 | 00:00:00 | | 2007-06-28 | 43,60 | 3.273.900 | 44,30 | 43,32 | 44,15 | 00:00:00 | | 2007-06-29 | 43,45 | 1.787.200 | 44,96 | 43,45 | 43,90 | 00:00:00 | | 2007-07-02 | 42,90 | 1.264.900 | 43,20 | 42,05 | 43,04 | 00:00:00 | | 2007-07-03 | 43,80 | 596.000 | 43,90 | 43,25 | 43,25 | 00:00:00 | | 2007-07-04 | 44,50 | 552.700 | 44,50 | 43,92 | 44,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
