|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-22 | 29,29 | 2.830.100 | 29,76 | 29,18 | 29,49 | 00:00:00 | | 2002-11-25 | 29,09 | 2.295.700 | 29,33 | 28,74 | 29,25 | 00:00:00 | | 2002-11-26 | 27,34 | 3.398.500 | 29,26 | 27,23 | 29,07 | 00:00:00 | | 2002-11-27 | 28,08 | 1.993.900 | 28,73 | 27,88 | 27,90 | 00:00:00 | | 2002-11-29 | 27,50 | 1.074.500 | 28,14 | 27,48 | 28,10 | 00:00:00 | | 2002-12-02 | 27,25 | 2.474.500 | 27,90 | 26,75 | 27,82 | 00:00:00 | | 2002-12-03 | 26,71 | 2.360.600 | 27,35 | 26,42 | 27,11 | 00:00:00 | | 2002-12-04 | 27,48 | 2.058.000 | 27,84 | 26,78 | 26,79 | 00:00:00 | | 2002-12-05 | 27,29 | 1.647.500 | 27,72 | 27,02 | 27,59 | 00:00:00 | | 2002-12-06 | 27,88 | 1.553.400 | 28,25 | 27,00 | 27,26 | 00:00:00 | | 2002-12-09 | 27,29 | 2.013.300 | 28,37 | 27,29 | 27,85 | 00:00:00 | | 2002-12-10 | 27,30 | 1.760.800 | 28,05 | 27,03 | 27,42 | 00:00:00 | | 2002-12-11 | 27,80 | 1.496.700 | 27,85 | 27,11 | 27,20 | 00:00:00 | | 2002-12-12 | 27,66 | 1.352.800 | 27,93 | 27,20 | 27,86 | 00:00:00 | | 2002-12-13 | 27,24 | 1.525.100 | 27,75 | 27,20 | 27,66 | 00:00:00 | | 2002-12-16 | 28,37 | 1.949.600 | 28,43 | 27,37 | 27,42 | 00:00:00 | | 2002-12-17 | 27,92 | 1.981.800 | 28,48 | 27,65 | 28,24 | 00:00:00 | | 2002-12-18 | 29,10 | 3.975.900 | 29,21 | 28,20 | 28,45 | 00:00:00 | | 2002-12-19 | 28,53 | 2.672.900 | 29,91 | 28,46 | 28,76 | 00:00:00 | | 2002-12-20 | 28,50 | 5.115.800 | 29,20 | 26,75 | 28,70 | 00:00:00 | | 2002-12-23 | 29,33 | 1.827.400 | 29,46 | 28,75 | 28,82 | 00:00:00 | | 2002-12-24 | 29,54 | 679.900 | 29,65 | 29,10 | 29,13 | 00:00:00 | | 2002-12-26 | 29,23 | 1.040.300 | 29,94 | 29,08 | 29,57 | 00:00:00 | | 2002-12-27 | 28,54 | 1.035.800 | 29,44 | 28,51 | 29,20 | 00:00:00 | | 2002-12-30 | 28,62 | 1.002.500 | 28,75 | 28,20 | 28,59 | 00:00:00 | | 2002-12-31 | 28,66 | 1.266.600 | 28,93 | 28,11 | 28,58 | 00:00:00 | | 2003-01-02 | 29,50 | 1.304.900 | 29,53 | 28,37 | 28,80 | 00:00:00 | | 2003-01-03 | 29,23 | 1.424.900 | 29,51 | 28,99 | 29,51 | 00:00:00 | | 2003-01-06 | 29,82 | 2.258.600 | 30,07 | 29,15 | 29,33 | 00:00:00 | | 2003-01-07 | 29,97 | 2.241.500 | 30,19 | 29,31 | 29,69 | 00:00:00 | | 2003-01-08 | 29,28 | 1.645.100 | 29,87 | 29,10 | 29,66 | 00:00:00 | | 2003-01-09 | 29,74 | 1.475.400 | 30,18 | 29,50 | 29,62 | 00:00:00 | | 2003-01-10 | 29,71 | 1.909.100 | 29,88 | 29,07 | 29,41 | 00:00:00 | | 2003-01-13 | 30,00 | 1.468.300 | 30,10 | 29,60 | 29,95 | 00:00:00 | | 2003-01-14 | 30,19 | 1.492.900 | 30,40 | 29,90 | 30,00 | 00:00:00 | | 2003-01-15 | 29,42 | 2.463.300 | 30,20 | 29,29 | 30,15 | 00:00:00 | | 2003-01-16 | 29,51 | 1.506.000 | 29,94 | 29,42 | 29,60 | 00:00:00 | | 2003-01-17 | 29,02 | 1.506.300 | 29,79 | 28,97 | 29,53 | 00:00:00 | | 2003-01-21 | 28,48 | 1.592.400 | 29,29 | 28,45 | 29,02 | 00:00:00 | | 2003-01-22 | 28,71 | 1.836.200 | 29,15 | 28,28 | 28,35 | 00:00:00 | | 2003-01-23 | 29,39 | 2.560.800 | 29,80 | 28,60 | 28,79 | 00:00:00 | | 2003-01-24 | 28,23 | 2.048.400 | 29,39 | 28,20 | 29,15 | 00:00:00 | | 2003-01-27 | 28,05 | 1.782.600 | 28,75 | 27,80 | 28,32 | 00:00:00 | | 2003-01-28 | 28,08 | 1.833.000 | 28,35 | 27,42 | 28,26 | 00:00:00 | | 2003-01-29 | 28,33 | 2.357.800 | 28,61 | 27,25 | 27,89 | 00:00:00 | | 2003-01-30 | 27,94 | 2.032.300 | 28,66 | 27,80 | 28,55 | 00:00:00 | | 2003-01-31 | 27,94 | 1.832.500 | 28,38 | 27,49 | 27,94 | 00:00:00 | | 2003-02-03 | 27,90 | 1.285.000 | 28,31 | 27,58 | 27,99 | 00:00:00 | | 2003-02-04 | 27,64 | 1.618.900 | 27,74 | 27,03 | 27,74 | 00:00:00 | | 2003-02-05 | 27,39 | 1.917.200 | 28,32 | 27,34 | 27,78 | 00:00:00 | | 2003-02-06 | 27,57 | 1.412.600 | 27,89 | 27,15 | 27,25 | 00:00:00 | | 2003-02-07 | 27,21 | 1.391.100 | 27,96 | 27,10 | 27,76 | 00:00:00 | | 2003-02-10 | 27,43 | 1.363.000 | 27,70 | 27,02 | 27,36 | 00:00:00 | | 2003-02-11 | 28,00 | 2.493.500 | 28,37 | 27,44 | 27,45 | 00:00:00 | | 2003-02-12 | 27,62 | 1.421.600 | 28,40 | 27,59 | 28,04 | 00:00:00 | | 2003-02-13 | 27,79 | 1.791.400 | 28,00 | 27,05 | 27,76 | 00:00:00 | | 2003-02-14 | 28,52 | 1.842.100 | 28,60 | 27,62 | 27,93 | 00:00:00 | | 2003-02-18 | 29,33 | 1.696.700 | 29,40 | 28,65 | 28,65 | 00:00:00 | | 2003-02-19 | 29,29 | 1.651.000 | 29,56 | 28,84 | 29,34 | 00:00:00 | | 2003-02-20 | 29,57 | 2.053.100 | 29,79 | 29,27 | 29,41 | 00:00:00 | | 2003-02-21 | 30,19 | 2.295.900 | 30,36 | 29,55 | 29,88 | 00:00:00 | | 2003-02-24 | 29,45 | 1.638.400 | 30,06 | 29,20 | 29,86 | 00:00:00 | | 2003-02-25 | 29,79 | 1.855.000 | 29,87 | 28,67 | 29,16 | 00:00:00 | | 2003-02-26 | 29,17 | 1.453.200 | 30,01 | 29,09 | 29,69 | 00:00:00 | | 2003-02-27 | 30,06 | 2.005.300 | 30,20 | 28,95 | 29,04 | 00:00:00 | | 2003-02-28 | 30,23 | 1.653.800 | 30,50 | 29,78 | 30,12 | 00:00:00 | | 2003-03-03 | 29,83 | 1.486.000 | 30,51 | 29,70 | 30,33 | 00:00:00 | | 2003-03-04 | 29,74 | 1.016.300 | 30,12 | 29,68 | 29,84 | 00:00:00 | | 2003-03-05 | 29,92 | 2.293.300 | 30,16 | 29,47 | 29,75 | 00:00:00 | | 2003-03-06 | 29,85 | 1.600.900 | 30,00 | 29,45 | 29,91 | 00:00:00 | | 2003-03-07 | 29,85 | 2.222.700 | 30,40 | 29,45 | 29,66 | 00:00:00 | | 2003-03-10 | 29,66 | 1.549.200 | 30,05 | 29,42 | 29,70 | 00:00:00 | | 2003-03-11 | 29,70 | 1.445.600 | 29,99 | 29,46 | 29,78 | 00:00:00 | | 2003-03-12 | 29,23 | 2.441.500 | 29,65 | 28,81 | 29,34 | 00:00:00 | | 2003-03-13 | 31,07 | 3.391.300 | 31,15 | 29,68 | 29,84 | 00:00:00 | | 2003-03-14 | 31,59 | 2.780.300 | 32,52 | 31,05 | 31,44 | 00:00:00 | | 2003-03-17 | 33,50 | 4.618.200 | 33,50 | 31,61 | 31,63 | 00:00:00 | | 2003-03-18 | 32,31 | 5.348.000 | 33,36 | 31,32 | 33,31 | 00:00:00 | | 2003-03-19 | 30,95 | 5.269.100 | 30,99 | 29,90 | 30,75 | 00:00:00 | | 2003-03-20 | 31,05 | 2.731.400 | 31,67 | 30,38 | 30,92 | 00:00:00 | | 2003-03-21 | 31,00 | 2.706.100 | 31,45 | 30,75 | 31,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
