|
 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 | | 2008-10-09 | 19,37 | 940.400 | 20,09 | 19,10 | 19,12 | 00:00:00 | | 2008-10-10 | 18,00 | 745.000 | 19,15 | 17,86 | 18,49 | 00:00:00 | | 2008-10-13 | 19,50 | 684.700 | 19,79 | 19,07 | 19,69 | 00:00:00 | | 2008-10-14 | 19,21 | 954.200 | 20,44 | 18,81 | 20,10 | 00:00:00 | | 2008-10-15 | 18,62 | 756.000 | 19,47 | 18,30 | 19,19 | 00:00:00 | | 2008-10-16 | 19,00 | 785.700 | 19,18 | 17,81 | 18,20 | 00:00:00 | | 2008-10-17 | 19,60 | 411.200 | 19,74 | 18,52 | 19,74 | 00:00:00 | | 2008-10-20 | 19,21 | 417.200 | 19,69 | 18,85 | 19,69 | 00:00:00 | | 2008-10-21 | 19,49 | 488.400 | 19,66 | 19,17 | 19,66 | 00:00:00 | | 2008-10-22 | 18,55 | 516.200 | 19,26 | 18,51 | 19,25 | 00:00:00 | | 2008-10-23 | 18,44 | 519.900 | 18,95 | 17,77 | 18,51 | 00:00:00 | | 2008-10-24 | 18,28 | 560.500 | 18,28 | 17,50 | 18,15 | 00:00:00 | | 2008-10-27 | 17,98 | 325.000 | 18,30 | 17,56 | 17,70 | 00:00:00 | | 2008-10-28 | 17,91 | 411.100 | 18,75 | 17,87 | 18,08 | 00:00:00 | | 2008-10-29 | 18,50 | 490.800 | 18,98 | 18,30 | 18,98 | 00:00:00 | | 2008-10-30 | 19,00 | 560.500 | 19,19 | 18,52 | 18,90 | 00:00:00 | | 2008-10-31 | 19,04 | 600.000 | 19,26 | 18,70 | 19,00 | 00:00:00 | | 2008-11-03 | 19,47 | 464.100 | 19,50 | 19,00 | 19,35 | 00:00:00 | | 2008-11-04 | 20,99 | 1.012.200 | 21,38 | 19,28 | 19,54 | 00:00:00 | | 2008-11-05 | 21,23 | 1.035.600 | 21,60 | 20,50 | 20,58 | 00:00:00 | | 2008-11-06 | 20,69 | 740.700 | 21,00 | 20,48 | 20,51 | 00:00:00 | | 2008-11-07 | 20,50 | 676.100 | 21,50 | 20,50 | 20,50 | 00:00:00 | | 2008-11-10 | 20,95 | 455.800 | 21,49 | 20,70 | 21,40 | 00:00:00 | | 2008-11-11 | 19,75 | 688.800 | 20,89 | 19,68 | 20,70 | 00:00:00 | | 2008-11-12 | 19,50 | 527.000 | 20,25 | 19,15 | 20,14 | 00:00:00 | | 2008-11-13 | 19,20 | 458.300 | 19,75 | 19,07 | 19,49 | 00:00:00 | | 2008-11-14 | 18,99 | 637.800 | 19,94 | 18,75 | 19,94 | 00:00:00 | | 2008-11-17 | 18,74 | 314.600 | 19,34 | 18,27 | 19,00 | 00:00:00 | | 2008-11-18 | 18,36 | 283.900 | 18,74 | 17,98 | 18,69 | 00:00:00 | | 2008-11-19 | 18,35 | 424.600 | 18,59 | 17,92 | 18,35 | 00:00:00 | | 2008-11-20 | 17,81 | 541.700 | 18,10 | 17,58 | 17,71 | 00:00:00 | | 2008-11-21 | 17,54 | 494.000 | 18,31 | 17,52 | 17,83 | 00:00:00 | | 2008-11-24 | 18,89 | 438.200 | 18,89 | 17,80 | 18,09 | 00:00:00 | | 2008-11-25 | 18,46 | 410.800 | 19,40 | 18,40 | 18,80 | 00:00:00 | | 2008-11-26 | 18,93 | 299.600 | 19,21 | 18,35 | 18,36 | 00:00:00 | | 2008-11-27 | 19,10 | 219.300 | 19,45 | 19,02 | 19,39 | 00:00:00 | | 2008-11-28 | 18,60 | 335.500 | 19,06 | 18,26 | 18,80 | 00:00:00 | | 2008-12-01 | 18,48 | 204.600 | 18,80 | 17,88 | 18,80 | 00:00:00 | | 2008-12-02 | 19,07 | 497.300 | 19,20 | 17,90 | 18,26 | 00:00:00 | | 2008-12-03 | 19,03 | 282.000 | 19,19 | 18,69 | 18,95 | 00:00:00 | | 2008-12-04 | 18,64 | 294.800 | 19,25 | 18,50 | 18,96 | 00:00:00 | | 2008-12-05 | 18,13 | 226.400 | 18,63 | 18,12 | 18,47 | 00:00:00 | | 2008-12-08 | 18,96 | 138.300 | 19,40 | 18,63 | 18,82 | 00:00:00 | | 2008-12-09 | 18,99 | 314.000 | 19,10 | 18,70 | 19,05 | 00:00:00 | | 2008-12-10 | 18,90 | 372.700 | 19,14 | 18,77 | 18,93 | 00:00:00 | | 2008-12-11 | 18,48 | 282.600 | 18,98 | 18,40 | 18,92 | 00:00:00 | | 2008-12-12 | 18,09 | 553.800 | 18,38 | 17,65 | 18,12 | 00:00:00 | | 2008-12-15 | 17,82 | 380.000 | 18,55 | 17,80 | 18,43 | 00:00:00 | | 2008-12-16 | 18,29 | 345.100 | 18,29 | 17,90 | 18,06 | 00:00:00 | | 2008-12-17 | 17,81 | 588.100 | 18,49 | 17,81 | 18,45 | 00:00:00 | | 2008-12-18 | 18,44 | 462.000 | 18,44 | 17,93 | 17,99 | 00:00:00 | | 2008-12-19 | 18,49 | 435.300 | 18,50 | 18,05 | 18,33 | 00:00:00 | | 2008-12-22 | 18,35 | 376.800 | 18,60 | 18,26 | 18,53 | 00:00:00 | | 2008-12-23 | 18,13 | 272.700 | 18,30 | 18,10 | 18,25 | 00:00:00 | | 2008-12-29 | 18,12 | 283.700 | 18,32 | 18,00 | 18,24 | 00:00:00 | | 2008-12-30 | 18,39 | 340.700 | 18,50 | 18,01 | 18,06 | 00:00:00 | | 2009-01-02 | 19,35 | 485.200 | 19,36 | 18,58 | 18,58 | 00:00:00 | | 2009-01-05 | 19,79 | 573.100 | 19,80 | 19,48 | 19,50 | 00:00:00 | | 2009-01-06 | 20,40 | 373.600 | 20,67 | 19,66 | 19,66 | 00:00:00 | | 2009-01-07 | 20,52 | 492.900 | 20,84 | 20,00 | 20,60 | 00:00:00 | | 2009-01-08 | 20,81 | 405.400 | 20,81 | 20,01 | 20,30 | 00:00:00 | | 2009-01-09 | 20,54 | 496.100 | 21,29 | 20,30 | 20,97 | 00:00:00 | | 2009-01-12 | 20,71 | 731.500 | 21,14 | 20,33 | 20,56 | 00:00:00 | | 2009-01-13 | 19,91 | 1.239.200 | 20,69 | 19,52 | 20,50 | 00:00:00 | | 2009-01-14 | 19,78 | 701.500 | 20,29 | 19,52 | 20,10 | 00:00:00 | | 2009-01-15 | 19,34 | 489.900 | 20,07 | 19,25 | 19,80 | 00:00:00 | | 2009-01-16 | 19,67 | 557.900 | 20,00 | 19,41 | 20,00 | 00:00:00 | | 2009-01-19 | 19,70 | 593.900 | 19,98 | 19,41 | 19,87 | 00:00:00 | | 2009-01-20 | 19,19 | 750.000 | 19,80 | 19,14 | 19,55 | 00:00:00 | | 2009-01-21 | 18,22 | 1.254.200 | 19,15 | 18,06 | 19,10 | 00:00:00 | | 2009-01-22 | 17,85 | 837.000 | 18,85 | 17,85 | 18,80 | 00:00:00 | | 2009-01-23 | 17,82 | 1.257.300 | 18,33 | 17,70 | 17,83 | 00:00:00 | | 2009-01-26 | 18,25 | 801.500 | 18,69 | 18,00 | 18,10 | 00:00:00 | | 2009-01-27 | 18,75 | 1.084.300 | 18,87 | 18,09 | 18,48 | 00:00:00 | | 2009-01-28 | 19,10 | 1.193.200 | 19,20 | 18,66 | 18,99 | 00:00:00 | | 2009-01-29 | 17,85 | 846.000 | 18,29 | 17,69 | 17,90 | 00:00:00 | | 2009-01-30 | 17,01 | 1.029.000 | 17,80 | 16,85 | 17,60 | 00:00:00 | | 2009-02-02 | 16,00 | 865.700 | 16,90 | 16,00 | 16,90 | 00:00:00 | | 2009-02-03 | 15,81 | 1.098.200 | 16,16 | 15,37 | 16,00 | 00:00:00 | | 2009-02-04 | 16,26 | 892.800 | 16,65 | 15,42 | 15,84 | 00:00:00 | | 2009-02-05 | 16,30 | 505.600 | 16,54 | 15,55 | 15,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
