|
 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 | | 2004-10-21 | 45,17 | 1.475.100 | 45,80 | 44,80 | 45,48 | 00:00:00 | | 2004-10-22 | 44,12 | 1.553.000 | 45,26 | 44,11 | 45,21 | 00:00:00 | | 2004-10-25 | 43,96 | 1.554.300 | 44,56 | 43,13 | 44,18 | 00:00:00 | | 2004-10-26 | 44,88 | 2.227.200 | 44,93 | 43,90 | 44,36 | 00:00:00 | | 2004-10-27 | 46,57 | 2.013.600 | 46,79 | 44,82 | 44,82 | 00:00:00 | | 2004-10-28 | 46,82 | 1.421.400 | 47,00 | 46,19 | 46,96 | 00:00:00 | | 2004-10-29 | 46,68 | 1.253.000 | 47,13 | 46,08 | 46,60 | 00:00:00 | | 2004-11-01 | 46,05 | 1.280.000 | 47,00 | 45,97 | 47,00 | 00:00:00 | | 2004-11-02 | 45,75 | 1.439.400 | 46,90 | 45,50 | 46,32 | 00:00:00 | | 2004-11-03 | 46,94 | 1.935.500 | 47,13 | 45,96 | 46,09 | 00:00:00 | | 2004-11-04 | 47,88 | 1.366.300 | 48,00 | 46,55 | 47,16 | 00:00:00 | | 2004-11-05 | 48,19 | 1.779.300 | 48,65 | 47,68 | 48,23 | 00:00:00 | | 2004-11-08 | 48,30 | 1.144.300 | 48,39 | 47,64 | 48,10 | 00:00:00 | | 2004-11-09 | 48,37 | 1.135.300 | 48,85 | 47,73 | 48,44 | 00:00:00 | | 2004-11-10 | 48,64 | 1.408.900 | 49,12 | 48,25 | 48,80 | 00:00:00 | | 2004-11-11 | 49,41 | 973.700 | 49,50 | 48,81 | 48,96 | 00:00:00 | | 2004-11-12 | 48,53 | 1.408.900 | 49,50 | 48,01 | 49,37 | 00:00:00 | | 2004-11-15 | 47,88 | 1.388.400 | 48,56 | 47,50 | 48,46 | 00:00:00 | | 2004-11-16 | 47,31 | 1.151.000 | 47,93 | 47,21 | 47,92 | 00:00:00 | | 2004-11-17 | 47,35 | 1.610.800 | 47,63 | 47,04 | 47,22 | 00:00:00 | | 2004-11-18 | 47,11 | 1.131.700 | 47,53 | 46,85 | 47,51 | 00:00:00 | | 2004-11-19 | 46,83 | 1.222.600 | 47,46 | 46,60 | 47,00 | 00:00:00 | | 2004-11-22 | 47,44 | 1.011.100 | 47,75 | 46,71 | 46,81 | 00:00:00 | | 2004-11-23 | 47,51 | 1.048.000 | 47,74 | 46,85 | 47,69 | 00:00:00 | | 2004-11-24 | 48,57 | 1.160.200 | 48,60 | 47,79 | 47,89 | 00:00:00 | | 2004-11-26 | 48,69 | 331.000 | 49,00 | 48,28 | 48,60 | 00:00:00 | | 2004-11-29 | 48,27 | 1.166.200 | 49,05 | 47,40 | 48,89 | 00:00:00 | | 2004-11-30 | 47,87 | 1.999.100 | 48,41 | 47,45 | 48,32 | 00:00:00 | | 2004-12-01 | 48,76 | 1.529.500 | 48,80 | 47,84 | 48,08 | 00:00:00 | | 2004-12-02 | 49,19 | 1.090.600 | 49,56 | 48,10 | 48,53 | 00:00:00 | | 2004-12-03 | 48,87 | 1.049.800 | 49,64 | 48,56 | 48,68 | 00:00:00 | | 2004-12-06 | 48,63 | 1.108.200 | 49,12 | 48,26 | 49,05 | 00:00:00 | | 2004-12-07 | 47,46 | 1.726.900 | 48,98 | 47,42 | 48,61 | 00:00:00 | | 2004-12-08 | 47,98 | 1.513.600 | 48,62 | 47,15 | 47,46 | 00:00:00 | | 2004-12-09 | 48,78 | 1.228.800 | 49,11 | 47,53 | 47,98 | 00:00:00 | | 2004-12-10 | 48,63 | 1.198.700 | 48,64 | 48,08 | 48,38 | 00:00:00 | | 2004-12-13 | 48,66 | 1.075.200 | 49,30 | 48,22 | 49,19 | 00:00:00 | | 2004-12-14 | 48,30 | 1.863.400 | 48,72 | 48,04 | 48,70 | 00:00:00 | | 2004-12-15 | 44,35 | 8.332.100 | 46,90 | 43,73 | 46,74 | 00:00:00 | | 2004-12-16 | 43,26 | 4.564.400 | 44,65 | 43,15 | 44,11 | 00:00:00 | | 2004-12-17 | 43,92 | 3.652.400 | 44,24 | 43,29 | 43,62 | 00:00:00 | | 2004-12-20 | 44,04 | 2.034.400 | 44,59 | 43,62 | 44,36 | 00:00:00 | | 2004-12-21 | 44,34 | 1.332.000 | 44,50 | 43,99 | 44,13 | 00:00:00 | | 2004-12-22 | 44,33 | 1.425.100 | 44,71 | 44,02 | 44,48 | 00:00:00 | | 2004-12-23 | 44,17 | 1.196.200 | 44,85 | 44,15 | 44,35 | 00:00:00 | | 2004-12-27 | 43,55 | 1.477.300 | 44,38 | 43,30 | 44,34 | 00:00:00 | | 2004-12-28 | 43,59 | 1.664.500 | 43,65 | 43,05 | 43,50 | 00:00:00 | | 2004-12-29 | 43,34 | 1.711.800 | 43,98 | 43,17 | 43,60 | 00:00:00 | | 2004-12-30 | 43,31 | 1.134.800 | 43,58 | 43,19 | 43,39 | 00:00:00 | | 2004-12-31 | 43,39 | 1.273.300 | 43,83 | 43,08 | 43,08 | 00:00:00 | | 2005-01-03 | 41,60 | 3.732.600 | 43,74 | 41,48 | 43,21 | 00:00:00 | | 2005-01-04 | 41,94 | 3.157.800 | 42,52 | 41,76 | 41,96 | 00:00:00 | | 2005-01-05 | 41,83 | 1.795.600 | 42,53 | 41,83 | 41,86 | 00:00:00 | | 2005-01-06 | 42,13 | 1.787.100 | 42,53 | 41,62 | 41,80 | 00:00:00 | | 2005-01-07 | 41,22 | 2.431.800 | 42,54 | 41,16 | 42,20 | 00:00:00 | | 2005-01-10 | 41,38 | 2.401.300 | 41,72 | 41,02 | 41,03 | 00:00:00 | | 2005-01-11 | 41,27 | 1.645.200 | 41,63 | 40,53 | 41,21 | 00:00:00 | | 2005-01-12 | 42,04 | 3.418.900 | 42,15 | 41,65 | 41,98 | 00:00:00 | | 2005-01-13 | 40,98 | 3.412.000 | 42,54 | 40,83 | 42,09 | 00:00:00 | | 2005-01-14 | 41,59 | 1.368.700 | 41,76 | 40,87 | 40,87 | 00:00:00 | | 2005-01-18 | 42,48 | 1.576.400 | 42,54 | 41,16 | 41,61 | 00:00:00 | | 2005-01-19 | 42,50 | 2.052.500 | 42,87 | 42,11 | 42,47 | 00:00:00 | | 2005-01-20 | 42,76 | 1.886.400 | 43,17 | 42,26 | 42,81 | 00:00:00 | | 2005-01-21 | 41,97 | 2.059.800 | 42,87 | 41,97 | 42,50 | 00:00:00 | | 2005-01-24 | 41,70 | 1.814.700 | 42,35 | 41,70 | 42,00 | 00:00:00 | | 2005-01-25 | 42,32 | 1.681.700 | 43,17 | 41,95 | 41,95 | 00:00:00 | | 2005-01-26 | 42,94 | 1.619.700 | 42,97 | 42,29 | 42,38 | 00:00:00 | | 2005-01-27 | 42,75 | 1.725.900 | 42,92 | 42,38 | 42,90 | 00:00:00 | | 2005-01-28 | 41,90 | 2.100.700 | 42,85 | 41,62 | 42,67 | 00:00:00 | | 2005-01-31 | 42,48 | 1.112.100 | 42,85 | 42,04 | 42,04 | 00:00:00 | | 2005-02-01 | 44,23 | 2.635.700 | 44,33 | 43,00 | 43,04 | 00:00:00 | | 2005-02-02 | 43,72 | 1.653.800 | 44,32 | 43,47 | 44,20 | 00:00:00 | | 2005-02-03 | 44,38 | 1.833.100 | 44,42 | 43,51 | 43,71 | 00:00:00 | | 2005-02-04 | 45,60 | 2.637.700 | 45,71 | 44,29 | 44,31 | 00:00:00 | | 2005-02-07 | 45,01 | 2.595.100 | 45,31 | 44,37 | 45,25 | 00:00:00 | | 2005-02-08 | 44,98 | 1.992.300 | 45,16 | 44,22 | 45,00 | 00:00:00 | | 2005-02-09 | 44,29 | 1.580.700 | 44,97 | 44,20 | 44,78 | 00:00:00 | | 2005-02-10 | 44,30 | 2.206.400 | 44,80 | 43,55 | 44,57 | 00:00:00 | | 2005-02-11 | 44,94 | 2.025.000 | 45,17 | 43,95 | 44,26 | 00:00:00 | | 2005-02-14 | 44,14 | 1.231.900 | 44,92 | 43,91 | 44,80 | 00:00:00 | | 2005-02-15 | 43,60 | 2.431.000 | 44,30 | 43,46 | 44,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
