Última Hora: "Os números do Euromilhões - O MINHO" Tue, 20 Aug 2019 19:32:34 GMT    "Estudante envia foto do novo quarto à mãe... mas esquece-se de tirar objeto comprometedor da cabeceira da cama - Correio da Manhã" Wed, 21 Aug 2019 14:13:25 GMT   "Motoristas avançam com greve ao trabalho suplementar no início de setembro - Jornal Económico" Wed, 21 Aug 2019 08:00:52 GMT    "Portuguesa de 24 anos desaparecida em Espanha há dois dias - Sol" Wed, 21 Aug 2019 10:55:24 GMT    "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT    "Tapetes de sal dão cor a ruas de Viana no último dia da Romaria d'Agonia - O MINHO" Wed, 21 Aug 2019 09:55:42 GMT    "Gémeas que viviam em garagem "nunca foram matriculadas no sistema de ensino" - Sol" Wed, 21 Aug 2019 12:33:07 GMT    "Confusão. Pardal Henriques é candidato ao parlamento, diz Marinho e Pinto. Sindicalista diz que ainda não tomou ?a decisão? - Observador" Wed, 21 Aug 2019 14:57:21 GMT    "Lei laboral: O que dizia o acórdão do Tribunal Constitucional de 2008? - Jornal Económico" Tue, 20 Aug 2019 11:16:49 GMT    "Vagas de atendimento no SEF estão a ser vendidas na Internet - Revista Sábado" Tue, 20 Aug 2019 17:45:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
BMET - [Ticker: BMET]Gráfico BMET  Noticias BMET  Descargar Históricos de Metastock BMET y Otros  Análisis Técnico BMET  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0338,381.231.00040,1236,3840,1200:00:00
2000-01-0435,871.089.70038,6335,4438,0000:00:00
2000-01-0537,752.434.30038,5034,7535,4400:00:00
2000-01-0638,691.589.20039,2536,8937,4100:00:00
2000-01-0739,941.678.30040,1238,6338,6900:00:00
2000-01-1041,871.305.70042,0039,6239,9700:00:00
2000-01-1140,251.736.60041,1239,1341,0000:00:00
2000-01-1240,001.315.60040,1939,6239,7800:00:00
2000-01-1342,561.360.40042,7539,6939,6900:00:00
2000-01-1442,501.252.60043,5541,8742,3700:00:00
2000-01-1843,94926.60044,0041,0041,5300:00:00
2000-01-1944,441.077.80044,5042,8843,5000:00:00
2000-01-2044,25927.70044,5043,0044,3800:00:00
2000-01-2141,561.153.40044,3141,1244,2800:00:00
2000-01-2438,00972.20042,0637,8741,6200:00:00
2000-01-2538,25920.70038,8736,1338,3100:00:00
2000-01-2637,75750.40039,8137,4437,5000:00:00
2000-01-2738,69624.40039,6937,5037,7500:00:00
2000-01-2836,38777.80039,2535,8737,6300:00:00
2000-01-3139,81872.30040,8135,8736,1300:00:00
2000-02-0138,94819.20039,9437,9439,9400:00:00
2000-02-0237,44619.60038,7536,3838,7500:00:00
2000-02-0337,75743.80037,9434,8837,5900:00:00
2000-02-0437,56663.10038,6336,8838,5000:00:00
2000-02-0736,00986.20037,4435,5037,4400:00:00
2000-02-0836,941.148.20037,6335,7536,1300:00:00
2000-02-0937,06689.60037,5036,0036,8400:00:00
2000-02-1036,81975.20037,3736,3837,0000:00:00
2000-02-1135,62596.70036,8834,8836,8100:00:00
2000-02-1435,75666.20036,0034,8835,8100:00:00
2000-02-1535,31996.80036,0034,2535,3800:00:00
2000-02-1634,50431.80035,6234,1334,9400:00:00
2000-02-1735,00721.40035,1233,8134,8800:00:00
2000-02-1832,691.150.90035,1930,8835,1200:00:00
2000-02-2232,25970.90032,6930,1332,5000:00:00
2000-02-2432,001.656.20033,0030,6232,6200:00:00
2000-02-2532,621.231.90033,1332,1232,1200:00:00
2000-02-2833,501.013.60034,0032,0032,4400:00:00
2000-02-2933,001.166.60033,5631,2533,5000:00:00
2000-03-0132,001.358.80034,0030,8134,0000:00:00
2000-03-0231,94671.60032,5631,2731,8800:00:00
2000-03-0332,12900.70034,0031,3732,0200:00:00
2000-03-0630,56970.90032,1230,3832,1200:00:00
2000-03-0727,941.388.00030,8127,1330,8100:00:00
2000-03-0829,871.232.80030,6227,5028,0000:00:00
2000-03-0930,81904.50030,9429,7529,8700:00:00
2000-03-1031,12601.20031,9430,3830,4700:00:00
2000-03-1328,061.488.40031,0027,5031,0000:00:00
2000-03-1432,753.191.80034,7528,8729,0000:00:00
2000-03-1532,311.211.20035,1231,7532,6200:00:00
2000-03-1635,922.045.50038,3130,8831,9400:00:00
2000-03-1737,441.957.00039,5036,0036,1900:00:00
2000-03-2034,44807.30037,7533,5037,5000:00:00
2000-03-2136,001.017.20036,3834,2534,3700:00:00
2000-03-2238,00887.60038,1735,4436,1300:00:00
2000-03-2335,06631.40038,0034,8837,8700:00:00
2000-03-2434,94899.10036,7533,8135,5000:00:00
2000-03-2733,75466.60035,0633,0635,0600:00:00
2000-03-2833,371.013.20034,1332,1233,8800:00:00
2000-03-2933,811.006.20034,7533,3133,5600:00:00
2000-03-3033,31790.00035,0632,6233,7500:00:00
2000-03-3136,38710.60036,3832,9833,5000:00:00
2000-04-0335,87534.40037,0035,3836,1300:00:00
2000-04-0436,561.078.60039,0034,3136,0000:00:00
2000-04-0535,87708.80037,4434,6336,0200:00:00
2000-04-0631,751.533.80036,0630,9436,0000:00:00
2000-04-0732,561.756.10033,0031,2532,5000:00:00
2000-04-1032,501.253.20032,9431,2532,8400:00:00
2000-04-1133,31696.20035,0031,7532,0000:00:00
2000-04-1232,75963.40034,4432,5632,7500:00:00
2000-04-1332,87645.30035,5032,6233,1100:00:00
2000-04-1430,13656.60033,8830,0032,7500:00:00
2000-04-1732,19880.00032,2529,2529,9400:00:00
2000-04-1833,37563.00033,3730,8831,1900:00:00
2000-04-1933,13697.70034,7531,3732,9400:00:00
2000-04-2034,88881.10035,2532,7534,1900:00:00
2000-04-2436,00936.20037,0034,0034,8600:00:00
2000-04-2536,691.127.50036,9433,6236,3100:00:00
2000-04-2635,12800.10036,4434,6936,0300:00:00
2000-04-2736,25692.30036,5033,5034,6300:00:00
2000-04-2835,69687.80036,1334,3736,0800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters