|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-04 | 38,41 | 1.394.800 | 38,60 | 37,77 | 38,57 | 00:00:00 | | 2004-03-05 | 38,24 | 1.836.100 | 39,25 | 37,53 | 37,57 | 00:00:00 | | 2004-03-08 | 37,73 | 2.824.300 | 38,84 | 37,69 | 38,17 | 00:00:00 | | 2004-03-09 | 38,05 | 2.346.800 | 38,33 | 37,69 | 37,92 | 00:00:00 | | 2004-03-10 | 37,66 | 2.022.100 | 38,28 | 37,53 | 37,88 | 00:00:00 | | 2004-03-11 | 37,35 | 1.645.900 | 38,25 | 37,15 | 37,55 | 00:00:00 | | 2004-03-12 | 38,25 | 2.940.000 | 38,56 | 37,57 | 37,90 | 00:00:00 | | 2004-03-15 | 37,84 | 1.538.700 | 38,43 | 37,73 | 38,04 | 00:00:00 | | 2004-03-16 | 39,20 | 2.008.400 | 39,33 | 38,13 | 38,23 | 00:00:00 | | 2004-03-17 | 39,20 | 1.881.300 | 39,59 | 38,54 | 39,57 | 00:00:00 | | 2004-03-18 | 39,13 | 2.355.900 | 39,97 | 38,32 | 38,44 | 00:00:00 | | 2004-03-19 | 38,22 | 1.969.100 | 39,10 | 38,22 | 38,81 | 00:00:00 | | 2004-03-22 | 38,11 | 2.097.300 | 38,29 | 37,70 | 38,19 | 00:00:00 | | 2004-03-23 | 37,90 | 1.367.100 | 38,47 | 37,62 | 38,34 | 00:00:00 | | 2004-03-24 | 37,90 | 1.736.200 | 38,09 | 37,05 | 37,95 | 00:00:00 | | 2004-03-25 | 37,97 | 1.597.800 | 38,07 | 37,73 | 38,03 | 00:00:00 | | 2004-03-26 | 37,52 | 1.149.500 | 37,92 | 37,45 | 37,82 | 00:00:00 | | 2004-03-29 | 37,99 | 1.267.800 | 38,04 | 37,42 | 37,61 | 00:00:00 | | 2004-03-30 | 38,52 | 1.250.000 | 38,57 | 37,98 | 38,07 | 00:00:00 | | 2004-03-31 | 38,36 | 1.375.400 | 38,63 | 37,93 | 38,58 | 00:00:00 | | 2004-04-01 | 38,47 | 1.286.100 | 39,08 | 38,45 | 38,67 | 00:00:00 | | 2004-04-02 | 40,51 | 3.290.900 | 40,57 | 39,12 | 39,26 | 00:00:00 | | 2004-04-05 | 41,24 | 1.772.800 | 41,26 | 40,10 | 40,35 | 00:00:00 | | 2004-04-06 | 41,14 | 1.108.800 | 41,29 | 40,50 | 40,90 | 00:00:00 | | 2004-04-07 | 41,30 | 2.010.900 | 41,67 | 40,41 | 40,50 | 00:00:00 | | 2004-04-08 | 40,50 | 1.611.200 | 41,56 | 40,17 | 41,47 | 00:00:00 | | 2004-04-12 | 40,43 | 839.200 | 40,76 | 40,21 | 40,58 | 00:00:00 | | 2004-04-13 | 40,00 | 1.417.900 | 40,80 | 39,79 | 40,71 | 00:00:00 | | 2004-04-14 | 40,42 | 1.114.400 | 40,64 | 39,88 | 40,09 | 00:00:00 | | 2004-04-15 | 40,25 | 1.061.800 | 40,67 | 39,93 | 40,55 | 00:00:00 | | 2004-04-16 | 40,36 | 1.541.100 | 41,05 | 39,81 | 40,37 | 00:00:00 | | 2004-04-19 | 40,26 | 968.900 | 40,48 | 40,02 | 40,42 | 00:00:00 | | 2004-04-20 | 39,68 | 1.439.200 | 40,64 | 39,61 | 40,35 | 00:00:00 | | 2004-04-21 | 40,00 | 1.561.500 | 40,50 | 39,33 | 39,59 | 00:00:00 | | 2004-04-22 | 41,03 | 2.134.300 | 41,05 | 39,55 | 39,76 | 00:00:00 | | 2004-04-23 | 40,60 | 1.155.400 | 41,24 | 40,53 | 40,95 | 00:00:00 | | 2004-04-26 | 40,25 | 1.213.800 | 40,86 | 39,98 | 40,84 | 00:00:00 | | 2004-04-27 | 40,69 | 1.656.600 | 41,05 | 40,32 | 40,34 | 00:00:00 | | 2004-04-28 | 39,72 | 1.328.300 | 40,88 | 39,60 | 40,60 | 00:00:00 | | 2004-04-29 | 39,79 | 1.336.200 | 40,26 | 39,40 | 39,89 | 00:00:00 | | 2004-04-30 | 39,50 | 1.481.900 | 40,34 | 39,45 | 40,09 | 00:00:00 | | 2004-05-03 | 39,38 | 1.710.800 | 39,74 | 39,17 | 39,58 | 00:00:00 | | 2004-05-04 | 38,54 | 2.062.700 | 39,46 | 38,32 | 39,21 | 00:00:00 | | 2004-05-05 | 39,51 | 2.164.700 | 39,86 | 38,12 | 38,84 | 00:00:00 | | 2004-05-06 | 38,83 | 1.094.500 | 39,35 | 38,60 | 39,34 | 00:00:00 | | 2004-05-07 | 38,62 | 1.542.000 | 39,58 | 38,42 | 38,70 | 00:00:00 | | 2004-05-10 | 38,06 | 1.883.100 | 38,77 | 37,69 | 38,50 | 00:00:00 | | 2004-05-11 | 38,35 | 1.326.900 | 38,36 | 37,64 | 38,08 | 00:00:00 | | 2004-05-12 | 38,36 | 1.553.200 | 38,42 | 37,45 | 38,15 | 00:00:00 | | 2004-05-13 | 38,55 | 1.213.300 | 38,65 | 38,23 | 38,45 | 00:00:00 | | 2004-05-14 | 38,65 | 1.050.100 | 39,25 | 38,20 | 38,74 | 00:00:00 | | 2004-05-17 | 38,27 | 1.231.200 | 38,80 | 37,98 | 38,80 | 00:00:00 | | 2004-05-18 | 38,04 | 1.023.000 | 38,60 | 38,00 | 38,30 | 00:00:00 | | 2004-05-19 | 38,10 | 1.305.100 | 38,85 | 38,04 | 38,54 | 00:00:00 | | 2004-05-20 | 38,32 | 1.199.300 | 38,79 | 37,99 | 38,20 | 00:00:00 | | 2004-05-21 | 38,99 | 1.302.300 | 39,27 | 38,55 | 38,66 | 00:00:00 | | 2004-05-24 | 38,84 | 1.291.500 | 39,79 | 38,63 | 39,32 | 00:00:00 | | 2004-05-25 | 39,79 | 1.457.800 | 39,89 | 38,64 | 38,80 | 00:00:00 | | 2004-05-26 | 39,93 | 1.308.900 | 40,09 | 39,21 | 39,71 | 00:00:00 | | 2004-05-27 | 40,45 | 936.900 | 40,54 | 39,72 | 40,01 | 00:00:00 | | 2004-05-28 | 40,12 | 1.014.400 | 40,64 | 40,00 | 40,51 | 00:00:00 | | 2004-06-01 | 40,29 | 1.139.000 | 40,41 | 39,69 | 39,99 | 00:00:00 | | 2004-06-02 | 41,10 | 1.112.900 | 41,19 | 40,12 | 40,45 | 00:00:00 | | 2004-06-03 | 40,97 | 1.075.200 | 41,22 | 40,84 | 40,94 | 00:00:00 | | 2004-06-04 | 41,46 | 1.692.900 | 41,80 | 40,80 | 41,27 | 00:00:00 | | 2004-06-07 | 42,35 | 1.363.400 | 42,35 | 41,40 | 41,50 | 00:00:00 | | 2004-06-08 | 42,85 | 1.597.000 | 42,85 | 42,07 | 42,27 | 00:00:00 | | 2004-06-09 | 42,34 | 1.231.700 | 42,84 | 42,32 | 42,59 | 00:00:00 | | 2004-06-10 | 42,70 | 826.500 | 42,79 | 42,27 | 42,30 | 00:00:00 | | 2004-06-14 | 42,28 | 1.017.600 | 42,79 | 42,10 | 42,79 | 00:00:00 | | 2004-06-15 | 42,78 | 1.529.400 | 42,99 | 42,29 | 42,55 | 00:00:00 | | 2004-06-16 | 43,17 | 1.248.500 | 43,35 | 42,56 | 42,67 | 00:00:00 | | 2004-06-17 | 42,83 | 1.253.300 | 43,17 | 42,34 | 43,04 | 00:00:00 | | 2004-06-18 | 42,85 | 1.853.600 | 43,53 | 42,35 | 42,37 | 00:00:00 | | 2004-06-21 | 43,37 | 1.366.300 | 44,00 | 42,74 | 42,76 | 00:00:00 | | 2004-06-22 | 43,29 | 2.017.200 | 43,75 | 42,65 | 43,55 | 00:00:00 | | 2004-06-23 | 43,36 | 1.234.200 | 43,36 | 42,66 | 43,16 | 00:00:00 | | 2004-06-24 | 43,45 | 1.051.100 | 43,77 | 42,67 | 43,45 | 00:00:00 | | 2004-06-25 | 45,50 | 2.115.000 | 45,50 | 43,21 | 43,67 | 00:00:00 | | 2004-06-28 | 43,71 | 2.048.500 | 44,64 | 43,28 | 44,28 | 00:00:00 | | 2004-06-29 | 43,99 | 1.594.400 | 45,00 | 43,67 | 43,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
