|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-29 | 43,99 | 1.594.400 | 45,00 | 43,67 | 43,81 | 00:00:00 | | 2004-06-30 | 44,44 | 2.285.600 | 44,71 | 43,72 | 44,10 | 00:00:00 | | 2004-07-01 | 45,56 | 3.188.000 | 45,99 | 44,85 | 45,94 | 00:00:00 | | 2004-07-02 | 46,75 | 2.401.400 | 46,90 | 45,45 | 45,86 | 00:00:00 | | 2004-07-06 | 46,75 | 2.615.100 | 47,61 | 46,37 | 46,42 | 00:00:00 | | 2004-07-07 | 48,90 | 4.222.500 | 48,99 | 46,65 | 46,79 | 00:00:00 | | 2004-07-08 | 48,96 | 3.926.300 | 49,60 | 48,59 | 48,98 | 00:00:00 | | 2004-07-09 | 47,65 | 4.056.000 | 48,95 | 47,35 | 48,82 | 00:00:00 | | 2004-07-12 | 47,26 | 2.439.500 | 47,95 | 46,66 | 47,75 | 00:00:00 | | 2004-07-13 | 46,55 | 2.044.400 | 47,88 | 46,45 | 47,01 | 00:00:00 | | 2004-07-14 | 46,36 | 2.104.200 | 47,25 | 46,33 | 46,81 | 00:00:00 | | 2004-07-15 | 46,27 | 2.191.400 | 46,75 | 44,60 | 46,48 | 00:00:00 | | 2004-07-16 | 42,95 | 6.652.500 | 47,00 | 42,73 | 45,83 | 00:00:00 | | 2004-07-19 | 43,36 | 2.676.900 | 43,62 | 42,86 | 43,28 | 00:00:00 | | 2004-07-20 | 43,01 | 2.033.000 | 43,39 | 42,60 | 43,34 | 00:00:00 | | 2004-07-21 | 43,12 | 2.757.200 | 43,84 | 43,07 | 43,21 | 00:00:00 | | 2004-07-22 | 43,38 | 2.331.500 | 43,50 | 42,45 | 43,03 | 00:00:00 | | 2004-07-23 | 42,32 | 1.951.200 | 43,30 | 41,82 | 43,11 | 00:00:00 | | 2004-07-26 | 41,67 | 1.723.800 | 42,74 | 41,24 | 42,47 | 00:00:00 | | 2004-07-27 | 44,37 | 3.349.100 | 44,71 | 42,37 | 42,80 | 00:00:00 | | 2004-07-28 | 43,59 | 2.666.600 | 44,75 | 42,65 | 44,35 | 00:00:00 | | 2004-07-29 | 43,28 | 4.080.400 | 43,46 | 41,20 | 43,13 | 00:00:00 | | 2004-07-30 | 43,99 | 1.680.000 | 44,47 | 43,15 | 43,25 | 00:00:00 | | 2004-08-02 | 44,28 | 1.549.700 | 44,35 | 43,17 | 43,91 | 00:00:00 | | 2004-08-03 | 43,59 | 1.363.900 | 44,34 | 43,59 | 44,15 | 00:00:00 | | 2004-08-04 | 43,68 | 1.368.200 | 43,83 | 43,04 | 43,47 | 00:00:00 | | 2004-08-05 | 42,26 | 1.699.300 | 43,61 | 42,22 | 43,53 | 00:00:00 | | 2004-08-06 | 40,95 | 2.242.100 | 42,36 | 40,69 | 42,34 | 00:00:00 | | 2004-08-09 | 41,43 | 1.750.900 | 42,04 | 40,95 | 41,15 | 00:00:00 | | 2004-08-10 | 43,01 | 1.871.100 | 43,02 | 41,40 | 41,85 | 00:00:00 | | 2004-08-11 | 43,21 | 2.004.800 | 43,41 | 42,09 | 42,80 | 00:00:00 | | 2004-08-12 | 42,94 | 1.178.100 | 43,68 | 42,75 | 43,02 | 00:00:00 | | 2004-08-13 | 42,15 | 1.031.500 | 43,10 | 41,95 | 42,86 | 00:00:00 | | 2004-08-16 | 42,76 | 1.190.800 | 43,20 | 42,10 | 42,17 | 00:00:00 | | 2004-08-17 | 42,94 | 1.189.400 | 43,14 | 42,29 | 42,54 | 00:00:00 | | 2004-08-18 | 44,17 | 2.110.300 | 44,19 | 42,48 | 42,80 | 00:00:00 | | 2004-08-19 | 45,58 | 2.935.500 | 45,76 | 44,04 | 44,35 | 00:00:00 | | 2004-08-20 | 45,54 | 1.832.300 | 45,94 | 45,12 | 45,76 | 00:00:00 | | 2004-08-23 | 45,63 | 1.394.400 | 46,24 | 45,40 | 45,59 | 00:00:00 | | 2004-08-24 | 45,83 | 1.978.300 | 46,14 | 45,29 | 45,76 | 00:00:00 | | 2004-08-25 | 46,28 | 3.182.300 | 46,34 | 45,68 | 45,81 | 00:00:00 | | 2004-08-26 | 46,04 | 782.600 | 46,64 | 45,72 | 46,32 | 00:00:00 | | 2004-08-27 | 45,75 | 1.213.000 | 46,09 | 45,30 | 45,91 | 00:00:00 | | 2004-08-30 | 45,33 | 747.600 | 46,01 | 45,09 | 45,81 | 00:00:00 | | 2004-08-31 | 45,65 | 1.205.700 | 45,77 | 45,06 | 45,44 | 00:00:00 | | 2004-09-01 | 46,18 | 1.296.000 | 46,43 | 45,34 | 45,70 | 00:00:00 | | 2004-09-02 | 47,24 | 956.100 | 47,40 | 46,04 | 46,13 | 00:00:00 | | 2004-09-03 | 47,07 | 1.287.900 | 47,75 | 46,92 | 47,33 | 00:00:00 | | 2004-09-07 | 47,89 | 1.615.200 | 48,16 | 47,33 | 47,36 | 00:00:00 | | 2004-09-08 | 47,49 | 1.649.700 | 48,14 | 47,24 | 47,70 | 00:00:00 | | 2004-09-09 | 47,65 | 1.333.300 | 47,96 | 47,07 | 47,41 | 00:00:00 | | 2004-09-10 | 47,69 | 1.171.600 | 47,72 | 46,85 | 47,51 | 00:00:00 | | 2004-09-13 | 47,92 | 1.264.300 | 48,07 | 47,35 | 47,98 | 00:00:00 | | 2004-09-14 | 48,12 | 1.726.600 | 48,70 | 47,84 | 47,90 | 00:00:00 | | 2004-09-15 | 46,68 | 1.757.900 | 47,94 | 46,65 | 47,60 | 00:00:00 | | 2004-09-16 | 45,78 | 1.846.100 | 46,95 | 45,67 | 46,88 | 00:00:00 | | 2004-09-17 | 47,47 | 2.967.900 | 48,04 | 45,81 | 45,95 | 00:00:00 | | 2004-09-20 | 46,90 | 2.044.500 | 47,68 | 46,55 | 46,97 | 00:00:00 | | 2004-09-21 | 47,96 | 1.452.800 | 48,04 | 47,01 | 47,30 | 00:00:00 | | 2004-09-22 | 46,77 | 2.004.400 | 47,71 | 46,59 | 47,60 | 00:00:00 | | 2004-09-23 | 46,55 | 1.195.900 | 47,41 | 46,55 | 46,97 | 00:00:00 | | 2004-09-24 | 46,56 | 1.118.000 | 47,14 | 46,25 | 46,60 | 00:00:00 | | 2004-09-27 | 46,06 | 1.083.100 | 46,69 | 45,95 | 46,62 | 00:00:00 | | 2004-09-28 | 46,48 | 1.414.200 | 46,61 | 45,80 | 46,18 | 00:00:00 | | 2004-09-29 | 47,13 | 1.358.400 | 47,15 | 46,05 | 46,24 | 00:00:00 | | 2004-09-30 | 46,88 | 1.787.200 | 47,21 | 46,37 | 47,20 | 00:00:00 | | 2004-10-01 | 47,94 | 2.193.900 | 48,19 | 46,69 | 47,47 | 00:00:00 | | 2004-10-04 | 48,13 | 1.274.500 | 48,62 | 47,68 | 47,92 | 00:00:00 | | 2004-10-05 | 47,94 | 1.385.300 | 48,34 | 47,58 | 48,08 | 00:00:00 | | 2004-10-06 | 48,38 | 1.066.600 | 48,38 | 47,61 | 48,26 | 00:00:00 | | 2004-10-07 | 47,10 | 1.147.300 | 48,40 | 47,00 | 48,39 | 00:00:00 | | 2004-10-08 | 46,70 | 1.110.200 | 47,69 | 46,48 | 47,17 | 00:00:00 | | 2004-10-11 | 46,61 | 905.500 | 47,27 | 46,61 | 46,85 | 00:00:00 | | 2004-10-12 | 46,65 | 1.500.300 | 46,87 | 45,78 | 46,67 | 00:00:00 | | 2004-10-13 | 45,73 | 1.433.100 | 46,72 | 45,66 | 46,70 | 00:00:00 | | 2004-10-14 | 45,23 | 1.327.400 | 46,50 | 45,13 | 45,90 | 00:00:00 | | 2004-10-15 | 43,94 | 4.200.000 | 44,40 | 43,14 | 44,12 | 00:00:00 | | 2004-10-18 | 45,43 | 1.715.000 | 45,59 | 43,59 | 43,69 | 00:00:00 | | 2004-10-19 | 44,47 | 1.941.300 | 45,56 | 44,21 | 45,17 | 00:00:00 | | 2004-10-20 | 45,29 | 1.710.900 | 45,44 | 44,30 | 44,55 | 00:00:00 | | 2004-10-21 | 45,17 | 1.475.100 | 45,80 | 44,80 | 45,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
