|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-06-19 | 25,97 | 721.400 | 26,57 | 25,86 | 26,31 | 00:00:00 | | 2008-06-20 | 25,36 | 597.400 | 26,27 | 25,15 | 26,13 | 00:00:00 | | 2008-06-23 | 24,99 | 746.400 | 25,85 | 24,82 | 25,48 | 00:00:00 | | 2008-06-24 | 24,97 | 1.000.500 | 25,75 | 23,98 | 25,13 | 00:00:00 | | 2008-06-25 | 25,07 | 881.100 | 25,32 | 24,79 | 25,00 | 00:00:00 | | 2008-06-26 | 25,00 | 940.300 | 25,30 | 24,50 | 25,05 | 00:00:00 | | 2008-06-27 | 24,60 | 1.194.200 | 24,92 | 24,06 | 24,81 | 00:00:00 | | 2008-06-30 | 23,65 | 1.202.500 | 25,02 | 23,30 | 25,01 | 00:00:00 | | 2008-07-01 | 23,82 | 1.059.300 | 24,02 | 22,31 | 23,70 | 00:00:00 | | 2008-07-02 | 24,59 | 712.800 | 24,74 | 23,40 | 23,92 | 00:00:00 | | 2008-07-03 | 23,77 | 734.200 | 24,11 | 23,42 | 23,97 | 00:00:00 | | 2008-07-04 | 23,00 | 434.700 | 24,25 | 22,90 | 24,03 | 00:00:00 | | 2008-07-07 | 23,22 | 392.800 | 23,31 | 22,58 | 23,20 | 00:00:00 | | 2008-07-08 | 22,31 | 936.000 | 22,62 | 21,89 | 22,46 | 00:00:00 | | 2008-07-09 | 22,53 | 624.200 | 23,09 | 22,33 | 22,47 | 00:00:00 | | 2008-07-10 | 22,02 | 493.600 | 22,32 | 21,65 | 21,96 | 00:00:00 | | 2008-07-11 | 20,80 | 678.700 | 22,23 | 20,80 | 22,23 | 00:00:00 | | 2008-07-14 | 21,50 | 569.100 | 21,72 | 20,93 | 21,04 | 00:00:00 | | 2008-07-15 | 20,31 | 959.400 | 21,13 | 20,02 | 21,03 | 00:00:00 | | 2008-07-16 | 21,07 | 820.100 | 21,26 | 19,69 | 20,40 | 00:00:00 | | 2008-07-17 | 22,57 | 1.476.300 | 23,90 | 21,51 | 21,55 | 00:00:00 | | 2008-07-18 | 23,85 | 979.000 | 24,00 | 22,15 | 22,30 | 00:00:00 | | 2008-07-21 | 23,91 | 997.000 | 24,43 | 23,00 | 23,85 | 00:00:00 | | 2008-07-22 | 23,96 | 667.000 | 24,06 | 23,23 | 23,55 | 00:00:00 | | 2008-07-23 | 25,22 | 863.700 | 25,64 | 24,61 | 24,65 | 00:00:00 | | 2008-07-24 | 24,85 | 594.900 | 25,31 | 24,64 | 25,22 | 00:00:00 | | 2008-07-25 | 24,20 | 577.600 | 24,77 | 23,96 | 24,59 | 00:00:00 | | 2008-07-28 | 23,47 | 565.900 | 24,20 | 23,18 | 24,20 | 00:00:00 | | 2008-07-29 | 23,28 | 467.000 | 23,48 | 22,65 | 23,00 | 00:00:00 | | 2008-07-30 | 23,77 | 320.200 | 23,92 | 23,18 | 23,77 | 00:00:00 | | 2008-07-31 | 23,81 | 500.500 | 24,01 | 23,35 | 23,70 | 00:00:00 | | 2008-08-01 | 22,80 | 942.600 | 23,40 | 22,65 | 22,65 | 00:00:00 | | 2008-08-04 | 22,31 | 499.100 | 22,92 | 22,31 | 22,70 | 00:00:00 | | 2008-08-05 | 23,09 | 471.000 | 23,27 | 22,30 | 22,30 | 00:00:00 | | 2008-08-06 | 23,39 | 371.000 | 23,60 | 22,82 | 23,40 | 00:00:00 | | 2008-08-07 | 22,74 | 437.800 | 23,54 | 22,74 | 23,20 | 00:00:00 | | 2008-08-08 | 22,50 | 526.200 | 23,10 | 22,20 | 22,60 | 00:00:00 | | 2008-08-11 | 22,65 | 553.700 | 22,90 | 22,29 | 22,73 | 00:00:00 | | 2008-08-12 | 22,64 | 727.200 | 23,29 | 22,56 | 22,70 | 00:00:00 | | 2008-08-13 | 21,45 | 551.900 | 22,60 | 21,45 | 22,50 | 00:00:00 | | 2008-08-14 | 21,10 | 604.400 | 21,67 | 21,10 | 21,44 | 00:00:00 | | 2008-08-15 | 21,36 | 880.800 | 21,50 | 21,19 | 21,19 | 00:00:00 | | 2008-08-18 | 20,85 | 686.500 | 21,45 | 20,58 | 21,36 | 00:00:00 | | 2008-08-19 | 20,04 | 729.000 | 20,59 | 20,00 | 20,50 | 00:00:00 | | 2008-08-20 | 19,99 | 565.600 | 20,40 | 19,68 | 20,06 | 00:00:00 | | 2008-08-21 | 19,20 | 660.800 | 20,00 | 19,20 | 19,81 | 00:00:00 | | 2008-08-22 | 19,89 | 643.700 | 19,89 | 19,21 | 19,21 | 00:00:00 | | 2008-08-25 | 19,51 | 292.800 | 20,15 | 19,51 | 19,78 | 00:00:00 | | 2008-08-26 | 19,70 | 390.000 | 19,80 | 19,29 | 19,30 | 00:00:00 | | 2008-08-27 | 19,53 | 544.000 | 19,74 | 19,27 | 19,74 | 00:00:00 | | 2008-08-28 | 19,81 | 424.300 | 19,97 | 19,34 | 19,40 | 00:00:00 | | 2008-08-29 | 20,43 | 838.900 | 20,70 | 19,94 | 19,94 | 00:00:00 | | 2008-09-01 | 20,59 | 743.000 | 21,00 | 19,95 | 20,15 | 00:00:00 | | 2008-09-02 | 21,57 | 866.900 | 21,92 | 20,57 | 20,75 | 00:00:00 | | 2008-09-03 | 21,57 | 518.600 | 21,73 | 21,15 | 21,30 | 00:00:00 | | 2008-09-04 | 20,57 | 654.100 | 21,70 | 20,56 | 21,66 | 00:00:00 | | 2008-09-05 | 19,90 | 732.700 | 20,70 | 19,65 | 20,36 | 00:00:00 | | 2008-09-08 | 20,67 | 364.000 | 20,93 | 20,50 | 20,50 | 00:00:00 | | 2008-09-09 | 20,32 | 421.400 | 21,04 | 20,20 | 20,63 | 00:00:00 | | 2008-09-10 | 20,07 | 516.700 | 20,70 | 20,00 | 20,39 | 00:00:00 | | 2008-09-11 | 19,80 | 546.100 | 20,09 | 19,38 | 20,09 | 00:00:00 | | 2008-09-12 | 19,95 | 493.200 | 20,20 | 19,71 | 20,04 | 00:00:00 | | 2008-09-15 | 18,75 | 843.300 | 19,48 | 18,66 | 19,48 | 00:00:00 | | 2008-09-16 | 18,84 | 1.170.100 | 19,30 | 18,22 | 18,67 | 00:00:00 | | 2008-09-17 | 18,20 | 758.500 | 19,37 | 18,20 | 19,24 | 00:00:00 | | 2008-09-18 | 18,21 | 870.100 | 18,51 | 17,61 | 18,20 | 00:00:00 | | 2008-09-19 | 20,54 | 2.510.500 | 20,80 | 19,58 | 20,00 | 00:00:00 | | 2008-09-22 | 19,93 | 699.400 | 20,70 | 19,77 | 20,54 | 00:00:00 | | 2008-09-23 | 19,83 | 419.700 | 19,87 | 19,32 | 19,61 | 00:00:00 | | 2008-09-24 | 19,40 | 295.500 | 19,85 | 19,40 | 19,83 | 00:00:00 | | 2008-09-25 | 19,21 | 1.133.700 | 19,55 | 18,71 | 19,40 | 00:00:00 | | 2008-09-26 | 18,64 | 656.400 | 19,19 | 18,61 | 18,96 | 00:00:00 | | 2008-09-29 | 18,34 | 580.600 | 18,83 | 18,25 | 18,83 | 00:00:00 | | 2008-09-30 | 18,03 | 721.000 | 18,62 | 17,61 | 17,77 | 00:00:00 | | 2008-10-01 | 18,89 | 866.400 | 19,13 | 18,16 | 18,45 | 00:00:00 | | 2008-10-02 | 19,00 | 690.700 | 19,70 | 18,82 | 19,10 | 00:00:00 | | 2008-10-03 | 20,12 | 407.000 | 20,21 | 18,99 | 19,38 | 00:00:00 | | 2008-10-06 | 18,66 | 414.400 | 19,69 | 18,66 | 19,69 | 00:00:00 | | 2008-10-07 | 19,10 | 596.000 | 19,44 | 18,45 | 19,00 | 00:00:00 | | 2008-10-08 | 19,00 | 994.100 | 19,84 | 18,05 | 18,70 | 00:00:00 | | 2008-10-09 | 19,37 | 940.400 | 20,09 | 19,10 | 19,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
