|
 BMET - [Ticker: BMET] |     | | 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 BMET desde 2000-01-01 hasta 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 38,38 | 1.231.000 | 40,12 | 36,38 | 40,12 | 00:00:00 | | 2000-01-04 | 35,87 | 1.089.700 | 38,63 | 35,44 | 38,00 | 00:00:00 | | 2000-01-05 | 37,75 | 2.434.300 | 38,50 | 34,75 | 35,44 | 00:00:00 | | 2000-01-06 | 38,69 | 1.589.200 | 39,25 | 36,89 | 37,41 | 00:00:00 | | 2000-01-07 | 39,94 | 1.678.300 | 40,12 | 38,63 | 38,69 | 00:00:00 | | 2000-01-10 | 41,87 | 1.305.700 | 42,00 | 39,62 | 39,97 | 00:00:00 | | 2000-01-11 | 40,25 | 1.736.600 | 41,12 | 39,13 | 41,00 | 00:00:00 | | 2000-01-12 | 40,00 | 1.315.600 | 40,19 | 39,62 | 39,78 | 00:00:00 | | 2000-01-13 | 42,56 | 1.360.400 | 42,75 | 39,69 | 39,69 | 00:00:00 | | 2000-01-14 | 42,50 | 1.252.600 | 43,55 | 41,87 | 42,37 | 00:00:00 | | 2000-01-18 | 43,94 | 926.600 | 44,00 | 41,00 | 41,53 | 00:00:00 | | 2000-01-19 | 44,44 | 1.077.800 | 44,50 | 42,88 | 43,50 | 00:00:00 | | 2000-01-20 | 44,25 | 927.700 | 44,50 | 43,00 | 44,38 | 00:00:00 | | 2000-01-21 | 41,56 | 1.153.400 | 44,31 | 41,12 | 44,28 | 00:00:00 | | 2000-01-24 | 38,00 | 972.200 | 42,06 | 37,87 | 41,62 | 00:00:00 | | 2000-01-25 | 38,25 | 920.700 | 38,87 | 36,13 | 38,31 | 00:00:00 | | 2000-01-26 | 37,75 | 750.400 | 39,81 | 37,44 | 37,50 | 00:00:00 | | 2000-01-27 | 38,69 | 624.400 | 39,69 | 37,50 | 37,75 | 00:00:00 | | 2000-01-28 | 36,38 | 777.800 | 39,25 | 35,87 | 37,63 | 00:00:00 | | 2000-01-31 | 39,81 | 872.300 | 40,81 | 35,87 | 36,13 | 00:00:00 | | 2000-02-01 | 38,94 | 819.200 | 39,94 | 37,94 | 39,94 | 00:00:00 | | 2000-02-02 | 37,44 | 619.600 | 38,75 | 36,38 | 38,75 | 00:00:00 | | 2000-02-03 | 37,75 | 743.800 | 37,94 | 34,88 | 37,59 | 00:00:00 | | 2000-02-04 | 37,56 | 663.100 | 38,63 | 36,88 | 38,50 | 00:00:00 | | 2000-02-07 | 36,00 | 986.200 | 37,44 | 35,50 | 37,44 | 00:00:00 | | 2000-02-08 | 36,94 | 1.148.200 | 37,63 | 35,75 | 36,13 | 00:00:00 | | 2000-02-09 | 37,06 | 689.600 | 37,50 | 36,00 | 36,84 | 00:00:00 | | 2000-02-10 | 36,81 | 975.200 | 37,37 | 36,38 | 37,00 | 00:00:00 | | 2000-02-11 | 35,62 | 596.700 | 36,88 | 34,88 | 36,81 | 00:00:00 | | 2000-02-14 | 35,75 | 666.200 | 36,00 | 34,88 | 35,81 | 00:00:00 | | 2000-02-15 | 35,31 | 996.800 | 36,00 | 34,25 | 35,38 | 00:00:00 | | 2000-02-16 | 34,50 | 431.800 | 35,62 | 34,13 | 34,94 | 00:00:00 | | 2000-02-17 | 35,00 | 721.400 | 35,12 | 33,81 | 34,88 | 00:00:00 | | 2000-02-18 | 32,69 | 1.150.900 | 35,19 | 30,88 | 35,12 | 00:00:00 | | 2000-02-22 | 32,25 | 970.900 | 32,69 | 30,13 | 32,50 | 00:00:00 | | 2000-02-24 | 32,00 | 1.656.200 | 33,00 | 30,62 | 32,62 | 00:00:00 | | 2000-02-25 | 32,62 | 1.231.900 | 33,13 | 32,12 | 32,12 | 00:00:00 | | 2000-02-28 | 33,50 | 1.013.600 | 34,00 | 32,00 | 32,44 | 00:00:00 | | 2000-02-29 | 33,00 | 1.166.600 | 33,56 | 31,25 | 33,50 | 00:00:00 | | 2000-03-01 | 32,00 | 1.358.800 | 34,00 | 30,81 | 34,00 | 00:00:00 | | 2000-03-02 | 31,94 | 671.600 | 32,56 | 31,27 | 31,88 | 00:00:00 | | 2000-03-03 | 32,12 | 900.700 | 34,00 | 31,37 | 32,02 | 00:00:00 | | 2000-03-06 | 30,56 | 970.900 | 32,12 | 30,38 | 32,12 | 00:00:00 | | 2000-03-07 | 27,94 | 1.388.000 | 30,81 | 27,13 | 30,81 | 00:00:00 | | 2000-03-08 | 29,87 | 1.232.800 | 30,62 | 27,50 | 28,00 | 00:00:00 | | 2000-03-09 | 30,81 | 904.500 | 30,94 | 29,75 | 29,87 | 00:00:00 | | 2000-03-10 | 31,12 | 601.200 | 31,94 | 30,38 | 30,47 | 00:00:00 | | 2000-03-13 | 28,06 | 1.488.400 | 31,00 | 27,50 | 31,00 | 00:00:00 | | 2000-03-14 | 32,75 | 3.191.800 | 34,75 | 28,87 | 29,00 | 00:00:00 | | 2000-03-15 | 32,31 | 1.211.200 | 35,12 | 31,75 | 32,62 | 00:00:00 | | 2000-03-16 | 35,92 | 2.045.500 | 38,31 | 30,88 | 31,94 | 00:00:00 | | 2000-03-17 | 37,44 | 1.957.000 | 39,50 | 36,00 | 36,19 | 00:00:00 | | 2000-03-20 | 34,44 | 807.300 | 37,75 | 33,50 | 37,50 | 00:00:00 | | 2000-03-21 | 36,00 | 1.017.200 | 36,38 | 34,25 | 34,37 | 00:00:00 | | 2000-03-22 | 38,00 | 887.600 | 38,17 | 35,44 | 36,13 | 00:00:00 | | 2000-03-23 | 35,06 | 631.400 | 38,00 | 34,88 | 37,87 | 00:00:00 | | 2000-03-24 | 34,94 | 899.100 | 36,75 | 33,81 | 35,50 | 00:00:00 | | 2000-03-27 | 33,75 | 466.600 | 35,06 | 33,06 | 35,06 | 00:00:00 | | 2000-03-28 | 33,37 | 1.013.200 | 34,13 | 32,12 | 33,88 | 00:00:00 | | 2000-03-29 | 33,81 | 1.006.200 | 34,75 | 33,31 | 33,56 | 00:00:00 | | 2000-03-30 | 33,31 | 790.000 | 35,06 | 32,62 | 33,75 | 00:00:00 | | 2000-03-31 | 36,38 | 710.600 | 36,38 | 32,98 | 33,50 | 00:00:00 | | 2000-04-03 | 35,87 | 534.400 | 37,00 | 35,38 | 36,13 | 00:00:00 | | 2000-04-04 | 36,56 | 1.078.600 | 39,00 | 34,31 | 36,00 | 00:00:00 | | 2000-04-05 | 35,87 | 708.800 | 37,44 | 34,63 | 36,02 | 00:00:00 | | 2000-04-06 | 31,75 | 1.533.800 | 36,06 | 30,94 | 36,00 | 00:00:00 | | 2000-04-07 | 32,56 | 1.756.100 | 33,00 | 31,25 | 32,50 | 00:00:00 | | 2000-04-10 | 32,50 | 1.253.200 | 32,94 | 31,25 | 32,84 | 00:00:00 | | 2000-04-11 | 33,31 | 696.200 | 35,00 | 31,75 | 32,00 | 00:00:00 | | 2000-04-12 | 32,75 | 963.400 | 34,44 | 32,56 | 32,75 | 00:00:00 | | 2000-04-13 | 32,87 | 645.300 | 35,50 | 32,62 | 33,11 | 00:00:00 | | 2000-04-14 | 30,13 | 656.600 | 33,88 | 30,00 | 32,75 | 00:00:00 | | 2000-04-17 | 32,19 | 880.000 | 32,25 | 29,25 | 29,94 | 00:00:00 | | 2000-04-18 | 33,37 | 563.000 | 33,37 | 30,88 | 31,19 | 00:00:00 | | 2000-04-19 | 33,13 | 697.700 | 34,75 | 31,37 | 32,94 | 00:00:00 | | 2000-04-20 | 34,88 | 881.100 | 35,25 | 32,75 | 34,19 | 00:00:00 | | 2000-04-24 | 36,00 | 936.200 | 37,00 | 34,00 | 34,86 | 00:00:00 | | 2000-04-25 | 36,69 | 1.127.500 | 36,94 | 33,62 | 36,31 | 00:00:00 | | 2000-04-26 | 35,12 | 800.100 | 36,44 | 34,69 | 36,03 | 00:00:00 | | 2000-04-27 | 36,25 | 692.300 | 36,50 | 33,50 | 34,63 | 00:00:00 | | 2000-04-28 | 35,69 | 687.800 | 36,13 | 34,37 | 36,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
