|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-06 | 35,30 | 1.375.500 | 35,92 | 34,93 | 35,89 | 00:00:00 | | 2003-11-07 | 34,69 | 1.513.200 | 35,43 | 34,52 | 35,20 | 00:00:00 | | 2003-11-10 | 34,40 | 1.495.400 | 34,70 | 34,29 | 34,50 | 00:00:00 | | 2003-11-11 | 34,30 | 1.347.800 | 34,62 | 34,00 | 34,49 | 00:00:00 | | 2003-11-12 | 34,50 | 1.628.800 | 34,61 | 34,17 | 34,28 | 00:00:00 | | 2003-11-13 | 35,27 | 1.517.700 | 35,39 | 34,35 | 34,40 | 00:00:00 | | 2003-11-14 | 35,17 | 1.481.000 | 35,88 | 35,11 | 35,43 | 00:00:00 | | 2003-11-17 | 35,09 | 1.053.500 | 35,42 | 34,60 | 35,19 | 00:00:00 | | 2003-11-18 | 34,10 | 1.291.600 | 35,56 | 34,00 | 35,15 | 00:00:00 | | 2003-11-19 | 33,94 | 1.411.800 | 34,24 | 33,65 | 33,95 | 00:00:00 | | 2003-11-20 | 33,88 | 1.434.600 | 34,58 | 33,19 | 33,49 | 00:00:00 | | 2003-11-21 | 34,31 | 1.306.300 | 34,59 | 33,59 | 34,07 | 00:00:00 | | 2003-11-24 | 35,70 | 1.854.500 | 35,86 | 34,49 | 34,50 | 00:00:00 | | 2003-11-25 | 35,44 | 1.263.000 | 35,80 | 35,20 | 35,73 | 00:00:00 | | 2003-11-26 | 35,91 | 992.400 | 35,91 | 35,06 | 35,48 | 00:00:00 | | 2003-11-28 | 35,78 | 633.200 | 36,18 | 35,44 | 35,46 | 00:00:00 | | 2003-12-01 | 36,52 | 1.329.500 | 36,57 | 35,57 | 35,78 | 00:00:00 | | 2003-12-02 | 37,11 | 1.968.400 | 37,49 | 36,20 | 36,43 | 00:00:00 | | 2003-12-03 | 36,15 | 1.841.500 | 37,50 | 35,99 | 37,21 | 00:00:00 | | 2003-12-04 | 36,35 | 2.064.200 | 36,49 | 35,45 | 35,90 | 00:00:00 | | 2003-12-05 | 35,92 | 1.882.200 | 36,80 | 35,70 | 36,29 | 00:00:00 | | 2003-12-08 | 37,05 | 1.309.600 | 37,13 | 35,95 | 36,20 | 00:00:00 | | 2003-12-09 | 36,41 | 2.095.800 | 37,48 | 36,34 | 37,03 | 00:00:00 | | 2003-12-10 | 35,91 | 1.682.700 | 36,64 | 35,58 | 36,50 | 00:00:00 | | 2003-12-11 | 37,11 | 1.859.200 | 37,24 | 35,75 | 35,92 | 00:00:00 | | 2003-12-12 | 36,96 | 1.058.600 | 37,20 | 36,69 | 36,93 | 00:00:00 | | 2003-12-15 | 36,74 | 2.049.500 | 38,02 | 36,71 | 37,24 | 00:00:00 | | 2003-12-16 | 36,90 | 1.627.000 | 37,21 | 36,34 | 36,51 | 00:00:00 | | 2003-12-17 | 36,87 | 1.097.500 | 37,06 | 36,56 | 36,95 | 00:00:00 | | 2003-12-18 | 36,60 | 2.747.300 | 37,73 | 36,42 | 37,54 | 00:00:00 | | 2003-12-19 | 35,18 | 4.334.100 | 36,93 | 34,79 | 36,86 | 00:00:00 | | 2003-12-22 | 35,40 | 2.004.000 | 35,55 | 34,80 | 34,93 | 00:00:00 | | 2003-12-23 | 34,82 | 2.436.300 | 35,30 | 34,54 | 35,27 | 00:00:00 | | 2003-12-24 | 35,03 | 766.300 | 35,18 | 34,71 | 34,94 | 00:00:00 | | 2003-12-26 | 35,06 | 678.300 | 35,30 | 34,50 | 34,52 | 00:00:00 | | 2003-12-29 | 35,57 | 1.348.400 | 35,62 | 35,01 | 35,10 | 00:00:00 | | 2003-12-30 | 35,97 | 1.147.200 | 36,09 | 35,36 | 35,76 | 00:00:00 | | 2003-12-31 | 36,22 | 1.418.600 | 36,47 | 35,85 | 36,12 | 00:00:00 | | 2004-01-02 | 36,19 | 1.747.700 | 36,70 | 36,00 | 36,54 | 00:00:00 | | 2004-01-05 | 36,23 | 2.091.100 | 36,48 | 35,62 | 36,45 | 00:00:00 | | 2004-01-06 | 35,95 | 1.685.500 | 36,28 | 35,76 | 36,16 | 00:00:00 | | 2004-01-07 | 35,70 | 1.798.500 | 36,00 | 35,26 | 35,81 | 00:00:00 | | 2004-01-08 | 35,69 | 1.418.900 | 35,82 | 35,48 | 35,76 | 00:00:00 | | 2004-01-09 | 35,40 | 1.559.800 | 35,78 | 35,07 | 35,07 | 00:00:00 | | 2004-01-12 | 36,03 | 1.397.000 | 36,28 | 35,38 | 35,95 | 00:00:00 | | 2004-01-13 | 36,43 | 1.529.400 | 36,44 | 35,95 | 36,05 | 00:00:00 | | 2004-01-14 | 36,60 | 1.566.700 | 37,04 | 36,50 | 36,65 | 00:00:00 | | 2004-01-15 | 37,41 | 1.996.800 | 37,60 | 36,60 | 36,65 | 00:00:00 | | 2004-01-16 | 38,12 | 2.470.800 | 38,39 | 37,43 | 37,52 | 00:00:00 | | 2004-01-20 | 37,99 | 1.778.600 | 38,20 | 37,86 | 38,18 | 00:00:00 | | 2004-01-21 | 38,42 | 1.371.600 | 38,73 | 37,87 | 37,95 | 00:00:00 | | 2004-01-22 | 38,63 | 1.352.100 | 39,25 | 38,24 | 38,26 | 00:00:00 | | 2004-01-23 | 38,05 | 1.665.100 | 38,90 | 37,87 | 38,82 | 00:00:00 | | 2004-01-26 | 38,60 | 1.434.600 | 38,60 | 37,86 | 38,02 | 00:00:00 | | 2004-01-27 | 38,11 | 1.365.100 | 39,10 | 38,03 | 38,79 | 00:00:00 | | 2004-01-28 | 37,50 | 1.347.900 | 38,67 | 37,45 | 38,24 | 00:00:00 | | 2004-01-29 | 38,89 | 1.571.200 | 39,05 | 37,34 | 37,43 | 00:00:00 | | 2004-01-30 | 38,66 | 1.592.000 | 39,28 | 38,25 | 38,78 | 00:00:00 | | 2004-02-02 | 39,22 | 1.674.700 | 39,91 | 38,09 | 38,50 | 00:00:00 | | 2004-02-03 | 39,04 | 1.300.200 | 39,63 | 38,88 | 39,19 | 00:00:00 | | 2004-02-04 | 39,92 | 2.278.900 | 40,30 | 38,81 | 39,02 | 00:00:00 | | 2004-02-05 | 39,60 | 1.987.100 | 39,83 | 39,30 | 39,81 | 00:00:00 | | 2004-02-06 | 40,85 | 2.701.900 | 41,00 | 39,45 | 39,52 | 00:00:00 | | 2004-02-09 | 40,10 | 1.874.600 | 41,25 | 40,06 | 41,00 | 00:00:00 | | 2004-02-10 | 40,00 | 1.768.400 | 40,80 | 39,90 | 39,99 | 00:00:00 | | 2004-02-11 | 40,45 | 1.973.500 | 40,61 | 39,76 | 39,95 | 00:00:00 | | 2004-02-12 | 40,71 | 1.275.100 | 40,96 | 40,31 | 40,34 | 00:00:00 | | 2004-02-13 | 39,96 | 1.868.100 | 40,89 | 39,87 | 40,51 | 00:00:00 | | 2004-02-17 | 40,37 | 940.100 | 40,69 | 40,13 | 40,20 | 00:00:00 | | 2004-02-18 | 39,68 | 1.420.800 | 40,16 | 39,54 | 40,11 | 00:00:00 | | 2004-02-19 | 39,07 | 1.390.100 | 40,00 | 38,97 | 39,80 | 00:00:00 | | 2004-02-20 | 39,51 | 1.403.000 | 39,80 | 38,68 | 38,87 | 00:00:00 | | 2004-02-23 | 39,36 | 1.460.000 | 39,72 | 39,08 | 39,50 | 00:00:00 | | 2004-02-24 | 39,46 | 1.437.700 | 40,04 | 38,99 | 39,53 | 00:00:00 | | 2004-02-25 | 39,22 | 1.020.500 | 39,55 | 39,00 | 39,54 | 00:00:00 | | 2004-02-26 | 39,20 | 973.100 | 39,53 | 38,83 | 39,25 | 00:00:00 | | 2004-02-27 | 38,98 | 1.565.900 | 39,48 | 38,38 | 39,23 | 00:00:00 | | 2004-03-01 | 39,29 | 1.401.900 | 39,34 | 38,06 | 39,09 | 00:00:00 | | 2004-03-02 | 38,86 | 1.999.900 | 39,62 | 38,72 | 39,30 | 00:00:00 | | 2004-03-03 | 37,97 | 2.544.400 | 38,16 | 37,10 | 37,71 | 00:00:00 | | 2004-03-04 | 38,41 | 1.394.800 | 38,60 | 37,77 | 38,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
