|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-16 | 29,00 | 1.380.000 | 29,16 | 28,56 | 28,90 | 00:00:00 | | 2003-07-17 | 28,49 | 1.576.100 | 29,25 | 28,27 | 28,57 | 00:00:00 | | 2003-07-18 | 28,78 | 1.682.700 | 28,99 | 28,20 | 28,61 | 00:00:00 | | 2003-07-21 | 28,81 | 2.039.800 | 28,91 | 28,26 | 28,60 | 00:00:00 | | 2003-07-22 | 28,88 | 1.485.000 | 29,36 | 28,50 | 29,00 | 00:00:00 | | 2003-07-23 | 29,06 | 1.180.600 | 29,14 | 28,45 | 29,06 | 00:00:00 | | 2003-07-24 | 28,55 | 1.819.700 | 29,45 | 28,43 | 29,38 | 00:00:00 | | 2003-07-25 | 29,28 | 1.293.900 | 29,40 | 28,40 | 28,44 | 00:00:00 | | 2003-07-28 | 29,55 | 1.261.600 | 29,95 | 29,01 | 29,35 | 00:00:00 | | 2003-07-29 | 30,21 | 3.115.600 | 30,48 | 29,35 | 29,85 | 00:00:00 | | 2003-07-30 | 29,88 | 1.730.100 | 30,36 | 29,68 | 30,31 | 00:00:00 | | 2003-07-31 | 29,65 | 2.077.900 | 30,75 | 29,57 | 29,96 | 00:00:00 | | 2003-08-01 | 28,94 | 2.021.500 | 29,82 | 28,82 | 29,51 | 00:00:00 | | 2003-08-04 | 28,86 | 2.063.000 | 29,07 | 28,05 | 28,77 | 00:00:00 | | 2003-08-05 | 28,30 | 2.331.000 | 29,05 | 28,11 | 29,00 | 00:00:00 | | 2003-08-06 | 28,40 | 1.683.800 | 28,91 | 28,04 | 28,10 | 00:00:00 | | 2003-08-07 | 28,34 | 3.640.000 | 28,80 | 28,23 | 28,50 | 00:00:00 | | 2003-08-08 | 28,25 | 1.058.700 | 28,50 | 28,14 | 28,43 | 00:00:00 | | 2003-08-11 | 28,64 | 1.872.900 | 29,00 | 28,25 | 28,35 | 00:00:00 | | 2003-08-12 | 29,12 | 1.389.300 | 29,23 | 28,60 | 28,70 | 00:00:00 | | 2003-08-13 | 28,83 | 1.756.800 | 29,30 | 28,37 | 29,24 | 00:00:00 | | 2003-08-14 | 29,12 | 1.220.300 | 29,28 | 28,64 | 28,99 | 00:00:00 | | 2003-08-15 | 29,08 | 669.500 | 29,35 | 28,71 | 29,10 | 00:00:00 | | 2003-08-18 | 29,46 | 1.228.800 | 29,50 | 29,12 | 29,29 | 00:00:00 | | 2003-08-19 | 29,31 | 1.312.800 | 29,54 | 29,05 | 29,44 | 00:00:00 | | 2003-08-20 | 28,84 | 1.398.800 | 29,34 | 28,75 | 29,32 | 00:00:00 | | 2003-08-21 | 28,84 | 1.300.300 | 29,20 | 28,65 | 28,96 | 00:00:00 | | 2003-08-22 | 28,66 | 1.334.500 | 29,15 | 28,64 | 28,95 | 00:00:00 | | 2003-08-25 | 28,94 | 1.117.500 | 29,05 | 28,51 | 28,53 | 00:00:00 | | 2003-08-26 | 29,21 | 1.334.800 | 29,28 | 28,50 | 28,95 | 00:00:00 | | 2003-08-27 | 29,37 | 1.370.300 | 29,38 | 28,90 | 29,15 | 00:00:00 | | 2003-08-28 | 29,68 | 1.481.800 | 29,85 | 29,30 | 29,35 | 00:00:00 | | 2003-08-29 | 29,76 | 1.014.500 | 30,02 | 29,55 | 29,73 | 00:00:00 | | 2003-09-02 | 30,19 | 1.705.300 | 30,30 | 29,56 | 29,70 | 00:00:00 | | 2003-09-03 | 30,23 | 2.204.600 | 30,59 | 30,04 | 30,12 | 00:00:00 | | 2003-09-04 | 30,80 | 2.989.300 | 30,94 | 30,16 | 30,23 | 00:00:00 | | 2003-09-05 | 30,98 | 3.041.900 | 31,22 | 30,58 | 30,80 | 00:00:00 | | 2003-09-08 | 31,32 | 2.152.600 | 31,50 | 30,97 | 31,10 | 00:00:00 | | 2003-09-09 | 31,47 | 2.599.200 | 31,74 | 31,25 | 31,25 | 00:00:00 | | 2003-09-10 | 31,45 | 3.364.200 | 31,99 | 31,21 | 31,31 | 00:00:00 | | 2003-09-11 | 31,88 | 2.871.000 | 32,17 | 31,47 | 31,81 | 00:00:00 | | 2003-09-12 | 32,48 | 3.297.800 | 32,52 | 31,60 | 31,91 | 00:00:00 | | 2003-09-15 | 32,55 | 2.583.500 | 32,96 | 31,94 | 32,76 | 00:00:00 | | 2003-09-16 | 32,63 | 3.179.700 | 32,70 | 31,97 | 32,58 | 00:00:00 | | 2003-09-17 | 32,50 | 1.973.000 | 32,81 | 32,20 | 32,63 | 00:00:00 | | 2003-09-18 | 34,66 | 6.667.400 | 34,87 | 33,17 | 33,36 | 00:00:00 | | 2003-09-19 | 34,90 | 4.425.400 | 35,34 | 34,30 | 34,55 | 00:00:00 | | 2003-09-22 | 34,73 | 2.989.600 | 34,85 | 34,18 | 34,65 | 00:00:00 | | 2003-09-23 | 34,82 | 2.956.400 | 35,07 | 34,02 | 34,15 | 00:00:00 | | 2003-09-24 | 33,67 | 2.975.000 | 34,97 | 33,63 | 34,73 | 00:00:00 | | 2003-09-25 | 33,55 | 2.185.900 | 34,39 | 33,17 | 33,26 | 00:00:00 | | 2003-09-26 | 33,27 | 1.797.200 | 33,82 | 33,15 | 33,25 | 00:00:00 | | 2003-09-29 | 33,86 | 1.670.000 | 33,99 | 33,29 | 33,50 | 00:00:00 | | 2003-09-30 | 33,50 | 2.077.900 | 33,94 | 33,31 | 33,86 | 00:00:00 | | 2003-10-01 | 34,02 | 1.674.100 | 34,26 | 33,69 | 33,82 | 00:00:00 | | 2003-10-02 | 34,00 | 1.321.200 | 34,18 | 33,70 | 34,10 | 00:00:00 | | 2003-10-03 | 34,35 | 2.103.500 | 34,72 | 33,78 | 34,43 | 00:00:00 | | 2003-10-06 | 34,12 | 1.108.800 | 34,50 | 33,94 | 34,50 | 00:00:00 | | 2003-10-07 | 34,03 | 1.653.700 | 34,33 | 33,50 | 34,24 | 00:00:00 | | 2003-10-08 | 33,84 | 2.051.400 | 34,33 | 33,51 | 34,24 | 00:00:00 | | 2003-10-09 | 33,99 | 1.578.300 | 34,62 | 33,69 | 33,95 | 00:00:00 | | 2003-10-10 | 33,71 | 1.591.700 | 34,20 | 33,42 | 34,11 | 00:00:00 | | 2003-10-13 | 33,53 | 1.508.900 | 34,06 | 33,24 | 33,76 | 00:00:00 | | 2003-10-14 | 33,43 | 1.437.000 | 33,69 | 33,25 | 33,51 | 00:00:00 | | 2003-10-15 | 33,52 | 1.431.000 | 33,90 | 33,35 | 33,51 | 00:00:00 | | 2003-10-16 | 33,84 | 1.325.800 | 33,88 | 33,35 | 33,41 | 00:00:00 | | 2003-10-17 | 33,74 | 2.108.600 | 33,97 | 33,53 | 33,68 | 00:00:00 | | 2003-10-20 | 34,27 | 1.459.500 | 34,32 | 33,74 | 33,84 | 00:00:00 | | 2003-10-21 | 33,54 | 1.717.200 | 34,30 | 33,45 | 34,29 | 00:00:00 | | 2003-10-22 | 33,01 | 1.576.700 | 33,63 | 32,90 | 33,49 | 00:00:00 | | 2003-10-23 | 33,94 | 1.867.500 | 34,49 | 32,71 | 32,75 | 00:00:00 | | 2003-10-24 | 34,31 | 1.311.700 | 34,42 | 33,47 | 33,79 | 00:00:00 | | 2003-10-27 | 34,20 | 1.046.000 | 34,36 | 33,93 | 34,31 | 00:00:00 | | 2003-10-28 | 35,19 | 1.764.700 | 35,33 | 34,03 | 34,28 | 00:00:00 | | 2003-10-29 | 35,31 | 1.560.100 | 35,50 | 34,90 | 35,40 | 00:00:00 | | 2003-10-30 | 35,71 | 2.333.600 | 36,25 | 35,42 | 35,50 | 00:00:00 | | 2003-10-31 | 35,86 | 1.451.600 | 36,21 | 35,69 | 35,96 | 00:00:00 | | 2003-11-03 | 35,54 | 2.052.300 | 36,23 | 35,28 | 35,99 | 00:00:00 | | 2003-11-04 | 35,81 | 1.097.900 | 36,02 | 35,26 | 35,26 | 00:00:00 | | 2003-11-05 | 35,75 | 1.275.600 | 36,25 | 35,44 | 35,89 | 00:00:00 | | 2003-11-06 | 35,30 | 1.375.500 | 35,92 | 34,93 | 35,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
