|
 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 | | 2003-03-21 | 31,00 | 2.706.100 | 31,45 | 30,75 | 31,44 | 00:00:00 | | 2003-03-24 | 30,60 | 2.254.400 | 30,98 | 30,27 | 30,73 | 00:00:00 | | 2003-03-25 | 31,53 | 1.959.400 | 31,86 | 30,61 | 30,80 | 00:00:00 | | 2003-03-26 | 30,91 | 2.254.300 | 31,40 | 30,68 | 31,01 | 00:00:00 | | 2003-03-27 | 31,44 | 1.839.000 | 31,70 | 30,65 | 30,89 | 00:00:00 | | 2003-03-28 | 31,30 | 1.348.900 | 31,85 | 31,03 | 31,30 | 00:00:00 | | 2003-03-31 | 30,65 | 1.926.800 | 31,28 | 30,40 | 31,00 | 00:00:00 | | 2003-04-01 | 31,00 | 1.498.400 | 31,30 | 30,54 | 30,96 | 00:00:00 | | 2003-04-02 | 30,49 | 3.062.700 | 31,03 | 30,34 | 30,67 | 00:00:00 | | 2003-04-03 | 30,34 | 1.454.100 | 30,74 | 30,05 | 30,49 | 00:00:00 | | 2003-04-04 | 29,76 | 1.462.600 | 30,76 | 29,68 | 30,48 | 00:00:00 | | 2003-04-07 | 29,70 | 1.785.800 | 30,91 | 29,60 | 30,27 | 00:00:00 | | 2003-04-08 | 30,06 | 1.659.000 | 30,55 | 29,63 | 29,63 | 00:00:00 | | 2003-04-09 | 30,14 | 1.593.000 | 30,91 | 29,98 | 30,37 | 00:00:00 | | 2003-04-10 | 30,15 | 1.465.800 | 30,46 | 29,95 | 30,24 | 00:00:00 | | 2003-04-11 | 29,76 | 1.446.700 | 30,70 | 29,60 | 30,40 | 00:00:00 | | 2003-04-14 | 30,22 | 1.521.800 | 30,39 | 29,81 | 29,82 | 00:00:00 | | 2003-04-15 | 29,70 | 2.432.600 | 30,28 | 29,66 | 30,10 | 00:00:00 | | 2003-04-16 | 28,86 | 3.478.800 | 30,49 | 28,75 | 30,07 | 00:00:00 | | 2003-04-17 | 30,00 | 2.226.400 | 30,10 | 28,91 | 28,93 | 00:00:00 | | 2003-04-21 | 30,05 | 1.326.900 | 30,37 | 29,69 | 30,14 | 00:00:00 | | 2003-04-22 | 30,61 | 1.341.900 | 30,70 | 29,74 | 30,70 | 00:00:00 | | 2003-04-23 | 30,96 | 1.649.900 | 30,98 | 30,12 | 30,72 | 00:00:00 | | 2003-04-24 | 30,62 | 1.545.300 | 30,83 | 29,90 | 29,90 | 00:00:00 | | 2003-04-25 | 30,26 | 1.948.800 | 30,56 | 30,05 | 30,49 | 00:00:00 | | 2003-04-28 | 30,74 | 1.893.400 | 31,16 | 30,16 | 30,17 | 00:00:00 | | 2003-04-29 | 30,39 | 1.771.000 | 30,78 | 30,10 | 30,77 | 00:00:00 | | 2003-04-30 | 30,46 | 2.195.200 | 30,69 | 29,97 | 30,38 | 00:00:00 | | 2003-05-01 | 30,36 | 1.651.100 | 30,61 | 29,81 | 30,59 | 00:00:00 | | 2003-05-02 | 30,74 | 1.415.400 | 31,25 | 30,25 | 30,35 | 00:00:00 | | 2003-05-05 | 30,32 | 1.502.000 | 30,88 | 30,20 | 30,88 | 00:00:00 | | 2003-05-06 | 30,59 | 1.759.400 | 30,77 | 30,20 | 30,30 | 00:00:00 | | 2003-05-07 | 29,80 | 2.178.300 | 30,66 | 29,71 | 30,50 | 00:00:00 | | 2003-05-08 | 29,19 | 2.747.600 | 29,80 | 29,01 | 29,74 | 00:00:00 | | 2003-05-09 | 29,45 | 2.641.800 | 29,52 | 29,11 | 29,45 | 00:00:00 | | 2003-05-12 | 29,05 | 3.508.100 | 29,25 | 28,49 | 29,20 | 00:00:00 | | 2003-05-13 | 28,89 | 2.571.500 | 29,43 | 28,65 | 29,20 | 00:00:00 | | 2003-05-14 | 28,63 | 1.659.800 | 29,10 | 28,28 | 29,05 | 00:00:00 | | 2003-05-15 | 28,86 | 1.715.200 | 29,68 | 28,60 | 28,84 | 00:00:00 | | 2003-05-16 | 28,78 | 1.366.000 | 29,02 | 28,50 | 28,97 | 00:00:00 | | 2003-05-19 | 27,95 | 1.680.100 | 28,88 | 27,85 | 28,84 | 00:00:00 | | 2003-05-20 | 27,22 | 4.761.800 | 28,05 | 26,74 | 28,00 | 00:00:00 | | 2003-05-21 | 28,00 | 3.859.100 | 28,15 | 27,03 | 27,23 | 00:00:00 | | 2003-05-22 | 28,43 | 2.001.900 | 28,72 | 27,80 | 28,11 | 00:00:00 | | 2003-05-23 | 28,43 | 1.656.000 | 28,52 | 27,94 | 28,37 | 00:00:00 | | 2003-05-27 | 29,04 | 1.807.300 | 29,12 | 28,11 | 28,44 | 00:00:00 | | 2003-05-28 | 28,51 | 1.863.000 | 29,04 | 28,33 | 29,04 | 00:00:00 | | 2003-05-29 | 27,84 | 2.644.600 | 28,70 | 27,81 | 28,52 | 00:00:00 | | 2003-05-30 | 27,51 | 5.133.300 | 27,98 | 26,84 | 27,88 | 00:00:00 | | 2003-06-02 | 27,51 | 3.176.000 | 28,24 | 27,26 | 27,65 | 00:00:00 | | 2003-06-03 | 28,25 | 2.447.400 | 28,27 | 27,75 | 27,77 | 00:00:00 | | 2003-06-04 | 28,87 | 3.072.800 | 29,01 | 28,06 | 28,25 | 00:00:00 | | 2003-06-05 | 28,46 | 2.664.200 | 28,90 | 28,42 | 28,76 | 00:00:00 | | 2003-06-06 | 28,79 | 2.885.900 | 29,57 | 28,78 | 29,05 | 00:00:00 | | 2003-06-09 | 28,77 | 1.732.400 | 29,26 | 28,46 | 29,01 | 00:00:00 | | 2003-06-10 | 29,56 | 1.891.900 | 29,82 | 29,19 | 29,20 | 00:00:00 | | 2003-06-11 | 30,34 | 2.497.000 | 30,39 | 29,59 | 29,69 | 00:00:00 | | 2003-06-12 | 30,50 | 1.962.000 | 30,58 | 30,05 | 30,25 | 00:00:00 | | 2003-06-13 | 30,17 | 2.115.100 | 30,66 | 29,79 | 30,55 | 00:00:00 | | 2003-06-16 | 30,42 | 1.959.500 | 30,95 | 30,10 | 30,21 | 00:00:00 | | 2003-06-17 | 30,05 | 2.585.000 | 30,39 | 29,94 | 30,36 | 00:00:00 | | 2003-06-18 | 30,07 | 2.073.000 | 30,72 | 29,55 | 29,91 | 00:00:00 | | 2003-06-19 | 29,21 | 1.603.100 | 30,10 | 29,16 | 30,07 | 00:00:00 | | 2003-06-20 | 29,26 | 1.804.200 | 29,68 | 29,06 | 29,51 | 00:00:00 | | 2003-06-23 | 28,99 | 1.523.000 | 29,40 | 28,04 | 29,21 | 00:00:00 | | 2003-06-24 | 29,00 | 1.210.500 | 29,53 | 28,90 | 29,07 | 00:00:00 | | 2003-06-25 | 29,21 | 1.631.300 | 29,45 | 28,97 | 29,00 | 00:00:00 | | 2003-06-26 | 29,58 | 1.766.000 | 29,88 | 29,04 | 29,04 | 00:00:00 | | 2003-06-27 | 29,24 | 1.484.300 | 29,80 | 28,91 | 29,62 | 00:00:00 | | 2003-06-30 | 28,70 | 2.091.700 | 29,75 | 28,65 | 29,26 | 00:00:00 | | 2003-07-01 | 28,72 | 3.066.000 | 28,90 | 27,99 | 28,55 | 00:00:00 | | 2003-07-02 | 28,36 | 2.723.600 | 28,79 | 28,12 | 28,40 | 00:00:00 | | 2003-07-03 | 28,18 | 1.696.800 | 28,65 | 27,87 | 28,29 | 00:00:00 | | 2003-07-07 | 28,77 | 3.085.800 | 29,25 | 28,05 | 28,65 | 00:00:00 | | 2003-07-08 | 29,34 | 2.521.900 | 29,51 | 28,54 | 28,59 | 00:00:00 | | 2003-07-09 | 29,10 | 2.094.700 | 29,50 | 28,88 | 29,05 | 00:00:00 | | 2003-07-10 | 28,88 | 1.601.200 | 29,15 | 28,53 | 29,00 | 00:00:00 | | 2003-07-11 | 29,20 | 1.222.900 | 29,53 | 28,77 | 28,90 | 00:00:00 | | 2003-07-14 | 29,23 | 1.508.200 | 29,95 | 29,19 | 29,50 | 00:00:00 | | 2003-07-15 | 29,15 | 1.476.600 | 29,84 | 28,95 | 29,46 | 00:00:00 | | 2003-07-16 | 29,00 | 1.380.000 | 29,16 | 28,56 | 28,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
