|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-15 | 43,60 | 2.431.000 | 44,30 | 43,46 | 44,04 | 00:00:00 | | 2005-02-16 | 44,01 | 1.645.900 | 44,07 | 43,33 | 43,50 | 00:00:00 | | 2005-02-17 | 43,28 | 1.793.500 | 44,00 | 43,05 | 43,83 | 00:00:00 | | 2005-02-18 | 43,81 | 2.324.800 | 44,12 | 43,12 | 43,25 | 00:00:00 | | 2005-02-22 | 43,03 | 2.189.800 | 44,29 | 42,93 | 44,02 | 00:00:00 | | 2005-02-23 | 43,44 | 2.116.200 | 43,62 | 42,94 | 43,10 | 00:00:00 | | 2005-02-24 | 43,67 | 2.046.100 | 43,83 | 43,02 | 43,08 | 00:00:00 | | 2005-02-25 | 43,20 | 1.875.400 | 43,74 | 43,09 | 43,53 | 00:00:00 | | 2005-02-28 | 42,22 | 3.071.400 | 43,70 | 42,01 | 43,28 | 00:00:00 | | 2005-03-01 | 42,38 | 2.408.000 | 42,88 | 42,16 | 42,36 | 00:00:00 | | 2005-03-02 | 42,63 | 1.604.100 | 43,18 | 42,18 | 42,33 | 00:00:00 | | 2005-03-03 | 42,16 | 1.791.400 | 42,74 | 41,90 | 42,68 | 00:00:00 | | 2005-03-04 | 42,34 | 1.421.500 | 42,66 | 42,31 | 42,37 | 00:00:00 | | 2005-03-07 | 42,20 | 2.841.400 | 43,32 | 41,87 | 42,62 | 00:00:00 | | 2005-03-08 | 41,20 | 2.972.900 | 42,25 | 41,02 | 42,22 | 00:00:00 | | 2005-03-09 | 40,78 | 2.753.200 | 41,53 | 40,45 | 41,20 | 00:00:00 | | 2005-03-10 | 40,37 | 1.944.900 | 41,02 | 40,10 | 40,90 | 00:00:00 | | 2005-03-11 | 39,37 | 4.637.800 | 40,44 | 38,98 | 40,38 | 00:00:00 | | 2005-03-14 | 40,56 | 3.109.600 | 40,59 | 39,21 | 39,45 | 00:00:00 | | 2005-03-15 | 39,42 | 2.504.100 | 40,91 | 39,39 | 40,59 | 00:00:00 | | 2005-03-16 | 38,81 | 2.824.300 | 39,39 | 38,51 | 39,31 | 00:00:00 | | 2005-03-17 | 39,79 | 2.724.200 | 40,71 | 39,01 | 39,18 | 00:00:00 | | 2005-03-18 | 40,13 | 2.582.300 | 40,40 | 39,57 | 39,64 | 00:00:00 | | 2005-03-21 | 40,25 | 2.863.000 | 40,72 | 39,80 | 40,18 | 00:00:00 | | 2005-03-22 | 38,75 | 5.415.400 | 40,79 | 38,42 | 40,59 | 00:00:00 | | 2005-03-23 | 37,96 | 3.950.900 | 39,03 | 37,66 | 38,71 | 00:00:00 | | 2005-03-24 | 37,80 | 2.772.400 | 38,44 | 37,74 | 37,90 | 00:00:00 | | 2005-03-28 | 37,84 | 1.970.200 | 38,40 | 37,75 | 38,01 | 00:00:00 | | 2005-03-29 | 38,76 | 2.443.700 | 38,81 | 37,75 | 37,77 | 00:00:00 | | 2005-03-30 | 39,03 | 1.802.900 | 39,18 | 38,45 | 38,83 | 00:00:00 | | 2005-03-31 | 36,30 | 11.081.400 | 36,51 | 34,90 | 36,11 | 00:00:00 | | 2005-04-01 | 35,75 | 3.685.400 | 36,59 | 35,10 | 36,54 | 00:00:00 | | 2005-04-04 | 35,33 | 2.789.000 | 35,87 | 34,97 | 35,61 | 00:00:00 | | 2005-04-05 | 36,08 | 3.197.300 | 36,17 | 35,35 | 35,41 | 00:00:00 | | 2005-04-06 | 36,90 | 2.694.600 | 37,09 | 36,12 | 36,21 | 00:00:00 | | 2005-04-07 | 38,16 | 3.209.500 | 38,20 | 36,88 | 36,94 | 00:00:00 | | 2005-04-08 | 37,19 | 1.752.300 | 38,45 | 37,17 | 38,26 | 00:00:00 | | 2005-04-11 | 37,54 | 3.015.800 | 38,47 | 37,54 | 38,45 | 00:00:00 | | 2005-04-12 | 38,15 | 2.451.900 | 38,18 | 36,75 | 37,38 | 00:00:00 | | 2005-04-13 | 37,86 | 1.520.200 | 38,29 | 37,62 | 38,09 | 00:00:00 | | 2005-04-14 | 38,06 | 2.041.900 | 38,66 | 37,86 | 38,63 | 00:00:00 | | 2005-04-15 | 38,54 | 2.541.500 | 39,15 | 37,77 | 37,90 | 00:00:00 | | 2005-04-18 | 38,70 | 1.901.300 | 39,00 | 38,13 | 38,77 | 00:00:00 | | 2005-04-19 | 38,49 | 2.281.300 | 38,76 | 37,85 | 38,63 | 00:00:00 | | 2005-04-20 | 37,34 | 2.609.500 | 38,35 | 37,34 | 38,18 | 00:00:00 | | 2005-04-21 | 38,26 | 2.545.500 | 38,42 | 37,00 | 37,90 | 00:00:00 | | 2005-04-22 | 38,37 | 1.541.600 | 38,61 | 37,84 | 38,31 | 00:00:00 | | 2005-04-25 | 38,10 | 1.744.000 | 38,69 | 37,88 | 38,59 | 00:00:00 | | 2005-04-26 | 38,68 | 2.412.900 | 39,48 | 37,91 | 38,07 | 00:00:00 | | 2005-04-27 | 39,22 | 1.539.500 | 39,34 | 38,02 | 38,48 | 00:00:00 | | 2005-04-28 | 38,66 | 1.593.200 | 39,10 | 38,41 | 38,65 | 00:00:00 | | 2005-04-29 | 38,69 | 1.552.500 | 38,88 | 38,01 | 38,70 | 00:00:00 | | 2005-05-02 | 38,55 | 1.259.000 | 38,90 | 38,26 | 38,35 | 00:00:00 | | 2005-05-03 | 38,15 | 1.557.900 | 38,90 | 37,80 | 38,66 | 00:00:00 | | 2005-05-04 | 39,21 | 1.496.400 | 39,21 | 38,08 | 38,18 | 00:00:00 | | 2005-05-05 | 38,58 | 1.457.700 | 39,22 | 38,49 | 39,22 | 00:00:00 | | 2005-05-06 | 38,39 | 1.249.500 | 38,96 | 38,09 | 38,81 | 00:00:00 | | 2005-05-09 | 38,18 | 1.319.800 | 38,56 | 37,67 | 38,47 | 00:00:00 | | 2005-05-10 | 37,35 | 2.306.700 | 38,04 | 36,96 | 37,90 | 00:00:00 | | 2005-05-11 | 37,40 | 1.997.600 | 37,66 | 36,78 | 37,38 | 00:00:00 | | 2005-05-12 | 36,47 | 2.236.100 | 37,15 | 36,28 | 37,10 | 00:00:00 | | 2005-05-13 | 36,89 | 2.288.800 | 37,04 | 36,22 | 36,58 | 00:00:00 | | 2005-05-16 | 37,49 | 1.310.400 | 37,81 | 36,83 | 37,06 | 00:00:00 | | 2005-05-17 | 37,85 | 1.107.400 | 37,90 | 36,77 | 37,32 | 00:00:00 | | 2005-05-18 | 38,76 | 1.642.900 | 38,87 | 37,91 | 37,97 | 00:00:00 | | 2005-05-19 | 38,25 | 1.599.700 | 39,00 | 37,95 | 39,00 | 00:00:00 | | 2005-05-20 | 38,80 | 1.373.300 | 38,81 | 38,24 | 38,24 | 00:00:00 | | 2005-05-23 | 38,94 | 1.276.800 | 38,98 | 38,46 | 38,54 | 00:00:00 | | 2005-05-24 | 38,81 | 1.413.700 | 39,07 | 38,72 | 38,75 | 00:00:00 | | 2005-05-25 | 38,76 | 1.092.800 | 38,91 | 38,25 | 38,91 | 00:00:00 | | 2005-05-26 | 38,30 | 1.406.400 | 39,19 | 38,26 | 39,04 | 00:00:00 | | 2005-05-27 | 38,22 | 789.100 | 38,44 | 37,97 | 38,33 | 00:00:00 | | 2005-05-31 | 37,68 | 1.558.100 | 38,25 | 37,64 | 38,17 | 00:00:00 | | 2005-06-01 | 37,83 | 939.900 | 38,50 | 37,61 | 37,73 | 00:00:00 | | 2005-06-02 | 38,22 | 749.700 | 38,36 | 37,82 | 38,01 | 00:00:00 | | 2005-06-03 | 38,06 | 1.004.700 | 38,50 | 37,82 | 38,39 | 00:00:00 | | 2005-06-06 | 38,33 | 750.700 | 38,33 | 37,96 | 38,20 | 00:00:00 | | 2005-06-07 | 38,24 | 1.304.100 | 39,11 | 38,19 | 38,30 | 00:00:00 | | 2005-06-08 | 38,51 | 1.336.100 | 38,70 | 38,05 | 38,45 | 00:00:00 | | 2005-06-09 | 38,91 | 1.393.000 | 38,93 | 38,40 | 38,50 | 00:00:00 | | 2005-06-10 | 38,10 | 1.215.100 | 38,91 | 38,04 | 38,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
