|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-02-21 | 38,48 | 554.400 | 38,94 | 38,48 | 38,90 | 00:00:00 | | 2008-02-22 | 36,97 | 1.011.200 | 38,29 | 36,50 | 38,16 | 00:00:00 | | 2008-02-25 | 36,39 | 1.217.800 | 37,67 | 36,00 | 37,50 | 00:00:00 | | 2008-02-26 | 37,18 | 1.996.000 | 37,59 | 36,20 | 36,68 | 00:00:00 | | 2008-02-27 | 37,74 | 1.469.000 | 38,00 | 36,58 | 37,20 | 00:00:00 | | 2008-02-28 | 36,10 | 1.364.900 | 37,80 | 36,10 | 37,80 | 00:00:00 | | 2008-02-29 | 33,28 | 2.675.400 | 36,37 | 32,96 | 36,12 | 00:00:00 | | 2008-03-03 | 32,21 | 1.690.800 | 33,28 | 31,51 | 33,28 | 00:00:00 | | 2008-03-04 | 31,77 | 1.752.600 | 33,24 | 31,35 | 32,19 | 00:00:00 | | 2008-03-05 | 33,07 | 1.298.200 | 33,20 | 31,90 | 32,45 | 00:00:00 | | 2008-03-06 | 32,25 | 1.224.000 | 33,10 | 32,00 | 32,92 | 00:00:00 | | 2008-03-07 | 31,06 | 915.100 | 32,00 | 30,68 | 31,76 | 00:00:00 | | 2008-03-10 | 30,42 | 654.700 | 31,45 | 30,14 | 30,91 | 00:00:00 | | 2008-03-11 | 30,62 | 1.796.100 | 31,00 | 29,50 | 30,42 | 00:00:00 | | 2008-03-12 | 31,35 | 900.800 | 31,62 | 31,05 | 31,62 | 00:00:00 | | 2008-03-13 | 30,53 | 843.400 | 30,79 | 30,05 | 30,73 | 00:00:00 | | 2008-03-14 | 30,98 | 1.005.100 | 31,80 | 30,50 | 30,70 | 00:00:00 | | 2008-03-18 | 29,90 | 772.000 | 30,13 | 29,31 | 29,40 | 00:00:00 | | 2008-03-19 | 28,40 | 1.305.500 | 30,26 | 28,40 | 30,22 | 00:00:00 | | 2008-03-20 | 27,00 | 2.923.000 | 28,14 | 26,85 | 28,06 | 00:00:00 | | 2008-03-25 | 28,64 | 1.477.300 | 28,90 | 27,70 | 28,40 | 00:00:00 | | 2008-03-26 | 30,34 | 2.422.900 | 30,40 | 28,23 | 28,90 | 00:00:00 | | 2008-03-27 | 30,67 | 1.645.100 | 31,85 | 29,60 | 30,06 | 00:00:00 | | 2008-03-28 | 31,40 | 1.375.500 | 31,45 | 30,67 | 30,67 | 00:00:00 | | 2008-03-31 | 30,94 | 928.100 | 31,40 | 30,61 | 31,22 | 00:00:00 | | 2008-04-01 | 32,70 | 1.871.100 | 32,82 | 30,25 | 30,73 | 00:00:00 | | 2008-04-02 | 32,62 | 1.096.700 | 33,10 | 32,31 | 32,99 | 00:00:00 | | 2008-04-03 | 32,55 | 402.500 | 32,80 | 31,87 | 32,62 | 00:00:00 | | 2008-04-04 | 32,50 | 577.600 | 32,79 | 32,38 | 32,70 | 00:00:00 | | 2008-04-07 | 32,88 | 715.700 | 33,15 | 32,52 | 32,98 | 00:00:00 | | 2008-04-08 | 32,20 | 793.300 | 32,88 | 31,96 | 32,88 | 00:00:00 | | 2008-04-09 | 30,89 | 1.057.000 | 32,49 | 30,71 | 32,15 | 00:00:00 | | 2008-04-10 | 30,45 | 1.123.800 | 30,99 | 29,82 | 30,90 | 00:00:00 | | 2008-04-11 | 30,00 | 625.900 | 30,84 | 29,92 | 30,72 | 00:00:00 | | 2008-04-14 | 28,67 | 1.576.400 | 29,75 | 28,53 | 29,75 | 00:00:00 | | 2008-04-15 | 29,40 | 949.600 | 29,70 | 28,75 | 28,95 | 00:00:00 | | 2008-04-16 | 30,63 | 1.131.300 | 30,80 | 29,36 | 29,70 | 00:00:00 | | 2008-04-17 | 30,49 | 577.000 | 30,88 | 30,28 | 30,61 | 00:00:00 | | 2008-04-18 | 31,34 | 676.900 | 31,60 | 30,50 | 30,71 | 00:00:00 | | 2008-04-21 | 31,09 | 521.700 | 31,55 | 30,77 | 31,55 | 00:00:00 | | 2008-04-22 | 30,83 | 417.600 | 31,15 | 30,70 | 31,04 | 00:00:00 | | 2008-04-23 | 31,19 | 561.200 | 31,43 | 30,40 | 30,80 | 00:00:00 | | 2008-04-24 | 31,64 | 549.700 | 31,65 | 30,42 | 31,22 | 00:00:00 | | 2008-04-25 | 31,91 | 1.267.600 | 32,16 | 31,50 | 31,70 | 00:00:00 | | 2008-04-28 | 31,43 | 983.300 | 32,56 | 31,11 | 32,17 | 00:00:00 | | 2008-04-29 | 30,35 | 1.496.100 | 31,48 | 30,05 | 31,43 | 00:00:00 | | 2008-04-30 | 32,35 | 2.027.600 | 32,60 | 31,30 | 31,51 | 00:00:00 | | 2008-05-02 | 33,98 | 1.105.800 | 34,18 | 33,00 | 33,00 | 00:00:00 | | 2008-05-05 | 34,64 | 1.077.800 | 34,75 | 34,09 | 34,36 | 00:00:00 | | 2008-05-06 | 34,03 | 1.158.300 | 34,74 | 33,47 | 34,74 | 00:00:00 | | 2008-05-07 | 33,65 | 656.000 | 34,00 | 33,22 | 33,47 | 00:00:00 | | 2008-05-08 | 33,79 | 563.500 | 34,09 | 33,05 | 33,52 | 00:00:00 | | 2008-05-09 | 33,04 | 491.900 | 33,76 | 33,00 | 33,64 | 00:00:00 | | 2008-05-12 | 33,32 | 389.800 | 33,73 | 33,04 | 33,04 | 00:00:00 | | 2008-05-13 | 33,90 | 856.600 | 34,07 | 33,42 | 33,68 | 00:00:00 | | 2008-05-14 | 33,56 | 503.100 | 34,28 | 33,51 | 33,95 | 00:00:00 | | 2008-05-15 | 33,91 | 511.500 | 33,94 | 33,46 | 33,60 | 00:00:00 | | 2008-05-16 | 33,40 | 748.300 | 34,14 | 33,26 | 34,02 | 00:00:00 | | 2008-05-19 | 33,57 | 544.000 | 33,88 | 33,40 | 33,74 | 00:00:00 | | 2008-05-20 | 32,29 | 1.413.000 | 33,45 | 32,29 | 33,45 | 00:00:00 | | 2008-05-21 | 30,66 | 928.900 | 31,79 | 30,51 | 31,79 | 00:00:00 | | 2008-05-22 | 31,09 | 908.500 | 31,23 | 29,66 | 30,50 | 00:00:00 | | 2008-05-23 | 30,02 | 596.600 | 31,17 | 30,02 | 31,16 | 00:00:00 | | 2008-05-26 | 30,12 | 330.800 | 30,35 | 29,76 | 30,02 | 00:00:00 | | 2008-05-27 | 30,00 | 605.900 | 30,62 | 29,82 | 30,38 | 00:00:00 | | 2008-05-28 | 29,88 | 679.400 | 30,35 | 29,71 | 30,13 | 00:00:00 | | 2008-05-29 | 29,30 | 891.700 | 30,15 | 29,00 | 29,95 | 00:00:00 | | 2008-05-30 | 29,87 | 688.900 | 29,90 | 29,29 | 29,55 | 00:00:00 | | 2008-06-02 | 28,90 | 613.600 | 30,15 | 28,81 | 30,00 | 00:00:00 | | 2008-06-03 | 29,29 | 891.400 | 29,32 | 28,27 | 28,63 | 00:00:00 | | 2008-06-04 | 28,75 | 538.400 | 29,10 | 28,60 | 29,10 | 00:00:00 | | 2008-06-05 | 28,31 | 495.900 | 28,96 | 28,25 | 28,84 | 00:00:00 | | 2008-06-06 | 27,72 | 710.400 | 28,98 | 27,50 | 28,60 | 00:00:00 | | 2008-06-10 | 26,55 | 1.659.300 | 26,99 | 26,01 | 26,99 | 00:00:00 | | 2008-06-11 | 26,10 | 945.800 | 26,89 | 25,76 | 26,58 | 00:00:00 | | 2008-06-12 | 27,45 | 1.052.000 | 27,50 | 25,96 | 25,96 | 00:00:00 | | 2008-06-13 | 27,02 | 547.300 | 27,20 | 26,53 | 27,20 | 00:00:00 | | 2008-06-16 | 26,78 | 538.300 | 27,68 | 26,59 | 27,50 | 00:00:00 | | 2008-06-17 | 27,29 | 452.000 | 27,40 | 26,92 | 26,99 | 00:00:00 | | 2008-06-18 | 26,47 | 445.700 | 27,23 | 26,33 | 27,15 | 00:00:00 | | 2008-06-19 | 25,97 | 721.400 | 26,57 | 25,86 | 26,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
