|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-05 | 16,30 | 505.600 | 16,54 | 15,55 | 15,60 | 00:00:00 | | 2009-02-06 | 16,95 | 463.400 | 16,97 | 16,35 | 16,35 | 00:00:00 | | 2009-02-09 | 17,40 | 912.400 | 17,40 | 16,61 | 16,85 | 00:00:00 | | 2009-02-10 | 17,15 | 366.400 | 17,65 | 17,07 | 17,40 | 00:00:00 | | 2009-02-11 | 16,83 | 563.200 | 17,01 | 16,18 | 17,00 | 00:00:00 | | 2009-02-12 | 16,84 | 239.500 | 16,95 | 16,50 | 16,95 | 00:00:00 | | 2009-02-13 | 16,46 | 230.900 | 17,29 | 16,46 | 16,95 | 00:00:00 | | 2009-02-16 | 16,29 | 233.700 | 16,79 | 16,23 | 16,31 | 00:00:00 | | 2009-02-17 | 15,80 | 515.000 | 16,23 | 15,56 | 16,15 | 00:00:00 | | 2009-02-18 | 15,63 | 665.700 | 15,78 | 14,90 | 15,61 | 00:00:00 | | 2009-02-19 | 15,62 | 540.900 | 15,83 | 15,35 | 15,47 | 00:00:00 | | 2009-02-20 | 15,53 | 771.100 | 16,18 | 15,45 | 15,45 | 00:00:00 | | 2009-02-23 | 15,10 | 415.400 | 15,81 | 15,05 | 15,81 | 00:00:00 | | 2009-02-24 | 15,27 | 561.700 | 15,39 | 14,61 | 15,00 | 00:00:00 | | 2009-02-25 | 15,37 | 464.900 | 15,79 | 15,23 | 15,36 | 00:00:00 | | 2009-02-26 | 15,31 | 217.800 | 15,79 | 15,31 | 15,41 | 00:00:00 | | 2009-02-27 | 14,88 | 386.600 | 15,37 | 14,80 | 15,22 | 00:00:00 | | 2009-03-02 | 14,04 | 384.100 | 14,96 | 14,04 | 14,67 | 00:00:00 | | 2009-03-03 | 13,57 | 660.800 | 14,13 | 12,94 | 13,91 | 00:00:00 | | 2009-03-04 | 13,84 | 309.500 | 14,17 | 13,57 | 13,62 | 00:00:00 | | 2009-03-05 | 13,56 | 211.400 | 13,85 | 13,28 | 13,83 | 00:00:00 | | 2009-03-06 | 13,36 | 254.200 | 13,73 | 13,25 | 13,36 | 00:00:00 | | 2009-03-09 | 13,48 | 349.200 | 13,70 | 12,89 | 13,37 | 00:00:00 | | 2009-03-10 | 14,40 | 604.100 | 14,54 | 13,11 | 13,13 | 00:00:00 | | 2009-03-11 | 14,29 | 297.300 | 15,15 | 13,82 | 14,30 | 00:00:00 | | 2009-03-12 | 14,80 | 340.400 | 14,85 | 14,01 | 14,20 | 00:00:00 | | 2009-03-13 | 15,30 | 450.900 | 15,50 | 15,18 | 15,40 | 00:00:00 | | 2009-03-16 | 15,38 | 177.600 | 15,68 | 15,30 | 15,50 | 00:00:00 | | 2009-03-17 | 15,15 | 195.300 | 15,60 | 15,03 | 15,20 | 00:00:00 | | 2009-03-18 | 15,53 | 380.500 | 15,73 | 15,25 | 15,25 | 00:00:00 | | 2009-03-19 | 16,53 | 625.800 | 16,60 | 15,65 | 15,75 | 00:00:00 | | 2009-03-20 | 16,82 | 502.300 | 16,90 | 16,16 | 16,49 | 00:00:00 | | 2009-03-23 | 17,33 | 412.900 | 17,33 | 16,85 | 16,90 | 00:00:00 | | 2009-03-24 | 17,00 | 741.200 | 17,68 | 16,18 | 17,50 | 00:00:00 | | 2009-03-25 | 17,39 | 892.200 | 17,94 | 16,52 | 16,76 | 00:00:00 | | 2009-03-26 | 17,95 | 511.000 | 18,06 | 17,32 | 17,39 | 00:00:00 | | 2009-03-27 | 17,58 | 389.400 | 18,00 | 17,45 | 17,95 | 00:00:00 | | 2009-03-30 | 16,60 | 623.900 | 17,14 | 16,25 | 17,14 | 00:00:00 | | 2009-03-31 | 17,41 | 341.900 | 17,58 | 16,70 | 16,70 | 00:00:00 | | 2009-04-01 | 18,33 | 964.000 | 18,53 | 17,38 | 17,50 | 00:00:00 | | 2009-04-02 | 19,64 | 893.500 | 19,64 | 18,53 | 18,81 | 00:00:00 | | 2009-04-03 | 19,40 | 699.500 | 20,00 | 18,08 | 19,40 | 00:00:00 | | 2009-04-06 | 19,51 | 385.000 | 20,30 | 19,38 | 19,45 | 00:00:00 | | 2009-04-07 | 19,00 | 505.700 | 20,00 | 19,00 | 20,00 | 00:00:00 | | 2009-04-08 | 19,13 | 365.900 | 19,35 | 18,60 | 18,71 | 00:00:00 | | 2009-04-09 | 19,83 | 226.500 | 19,90 | 19,45 | 19,90 | 00:00:00 | | 2009-04-14 | 20,33 | 493.300 | 20,33 | 19,40 | 19,40 | 00:00:00 | | 2009-04-15 | 20,19 | 499.200 | 20,40 | 19,82 | 20,28 | 00:00:00 | | 2009-04-16 | 20,00 | 642.900 | 20,52 | 19,90 | 20,20 | 00:00:00 | | 2009-04-17 | 20,25 | 455.600 | 20,40 | 19,93 | 20,18 | 00:00:00 | | 2009-04-20 | 19,93 | 406.400 | 20,40 | 19,83 | 20,40 | 00:00:00 | | 2009-04-21 | 19,77 | 563.700 | 20,19 | 19,12 | 19,71 | 00:00:00 | | 2009-04-22 | 20,38 | 417.900 | 20,39 | 19,65 | 19,77 | 00:00:00 | | 2009-04-23 | 21,17 | 790.400 | 21,45 | 19,91 | 20,35 | 00:00:00 | | 2009-04-24 | 21,51 | 380.400 | 21,67 | 21,03 | 21,03 | 00:00:00 | | 2009-04-27 | 21,08 | 557.000 | 21,37 | 20,58 | 21,08 | 00:00:00 | | 2009-04-28 | 21,30 | 337.700 | 21,50 | 20,21 | 20,86 | 00:00:00 | | 2009-04-29 | 21,23 | 449.500 | 21,60 | 20,91 | 20,91 | 00:00:00 | | 2009-04-30 | 21,30 | 713.700 | 21,53 | 20,75 | 21,50 | 00:00:00 | | 2009-05-04 | 22,16 | 444.100 | 22,19 | 21,40 | 21,40 | 00:00:00 | | 2009-05-05 | 23,04 | 505.600 | 23,04 | 22,17 | 22,17 | 00:00:00 | | 2009-05-06 | 23,07 | 559.000 | 23,50 | 23,04 | 23,04 | 00:00:00 | | 2009-05-07 | 21,45 | 952.200 | 22,94 | 21,30 | 22,82 | 00:00:00 | | 2009-05-08 | 22,12 | 475.100 | 22,40 | 21,60 | 21,65 | 00:00:00 | | 2009-05-11 | 22,28 | 673.000 | 22,30 | 21,67 | 22,20 | 00:00:00 | | 2009-05-12 | 22,71 | 591.800 | 22,89 | 22,20 | 22,28 | 00:00:00 | | 2009-05-13 | 21,34 | 632.800 | 22,99 | 21,26 | 22,94 | 00:00:00 | | 2009-05-14 | 21,68 | 332.700 | 21,80 | 20,80 | 21,05 | 00:00:00 | | 2009-05-15 | 21,77 | 447.700 | 22,14 | 21,00 | 21,94 | 00:00:00 | | 2009-05-18 | 22,29 | 364.100 | 22,29 | 21,26 | 21,49 | 00:00:00 | | 2009-05-19 | 22,99 | 586.600 | 22,99 | 22,32 | 22,64 | 00:00:00 | | 2009-05-20 | 23,28 | 565.600 | 23,39 | 22,66 | 22,99 | 00:00:00 | | 2009-05-21 | 22,65 | 524.200 | 23,14 | 22,47 | 22,86 | 00:00:00 | | 2009-05-22 | 22,57 | 200.000 | 23,10 | 22,34 | 22,55 | 00:00:00 | | 2009-05-25 | 22,41 | 147.500 | 22,73 | 22,25 | 22,73 | 00:00:00 | | 2009-05-26 | 22,58 | 177.900 | 22,74 | 22,15 | 22,56 | 00:00:00 | | 2009-05-27 | 23,01 | 307.000 | 23,01 | 22,60 | 22,69 | 00:00:00 | | 2009-05-28 | 22,88 | 275.700 | 23,09 | 22,75 | 22,90 | 00:00:00 | | 2009-05-29 | 22,52 | 480.800 | 23,08 | 22,50 | 22,77 | 00:00:00 | | 2009-06-01 | 23,46 | 428.400 | 23,50 | 22,63 | 22,74 | 00:00:00 | | 2009-06-02 | 23,66 | 424.700 | 23,80 | 23,10 | 23,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
