|
 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 | | 2005-06-10 | 38,10 | 1.215.100 | 38,91 | 38,04 | 38,91 | 00:00:00 | | 2005-06-13 | 37,82 | 1.398.400 | 38,36 | 37,73 | 38,14 | 00:00:00 | | 2005-06-14 | 37,73 | 1.248.800 | 38,09 | 37,37 | 38,07 | 00:00:00 | | 2005-06-15 | 37,42 | 1.861.400 | 37,98 | 37,22 | 37,94 | 00:00:00 | | 2005-06-16 | 37,18 | 1.570.100 | 37,46 | 36,76 | 37,26 | 00:00:00 | | 2005-06-17 | 37,00 | 2.914.000 | 37,56 | 36,71 | 37,39 | 00:00:00 | | 2005-06-20 | 36,99 | 2.377.000 | 37,48 | 36,05 | 36,95 | 00:00:00 | | 2005-06-21 | 35,55 | 6.718.600 | 35,98 | 35,18 | 35,93 | 00:00:00 | | 2005-06-22 | 34,92 | 3.372.900 | 35,25 | 34,25 | 34,41 | 00:00:00 | | 2005-06-23 | 34,66 | 2.903.400 | 35,43 | 34,66 | 35,09 | 00:00:00 | | 2005-06-24 | 34,45 | 2.123.200 | 35,03 | 34,40 | 34,49 | 00:00:00 | | 2005-06-27 | 34,47 | 1.854.800 | 34,86 | 34,26 | 34,52 | 00:00:00 | | 2005-06-28 | 34,98 | 1.564.100 | 35,12 | 34,41 | 34,76 | 00:00:00 | | 2005-06-29 | 34,58 | 2.189.900 | 35,14 | 34,47 | 35,14 | 00:00:00 | | 2005-06-30 | 34,63 | 3.187.300 | 35,48 | 34,53 | 35,20 | 00:00:00 | | 2005-07-01 | 34,30 | 2.289.500 | 35,04 | 34,16 | 34,89 | 00:00:00 | | 2005-07-05 | 34,49 | 2.474.400 | 34,64 | 33,90 | 34,25 | 00:00:00 | | 2005-07-06 | 34,08 | 2.399.000 | 34,55 | 33,97 | 34,50 | 00:00:00 | | 2005-07-07 | 33,91 | 1.516.400 | 34,10 | 33,65 | 34,03 | 00:00:00 | | 2005-07-08 | 34,53 | 1.673.900 | 34,53 | 33,64 | 34,00 | 00:00:00 | | 2005-07-11 | 35,08 | 2.002.500 | 35,12 | 34,49 | 34,72 | 00:00:00 | | 2005-07-12 | 36,02 | 3.400.800 | 36,63 | 35,74 | 36,07 | 00:00:00 | | 2005-07-13 | 35,62 | 1.575.500 | 36,15 | 35,41 | 36,15 | 00:00:00 | | 2005-07-14 | 36,29 | 2.776.200 | 36,53 | 35,64 | 35,80 | 00:00:00 | | 2005-07-15 | 36,34 | 1.893.000 | 36,80 | 36,22 | 36,78 | 00:00:00 | | 2005-07-18 | 36,37 | 1.421.400 | 36,53 | 36,07 | 36,33 | 00:00:00 | | 2005-07-19 | 36,29 | 1.502.200 | 36,55 | 36,07 | 36,50 | 00:00:00 | | 2005-07-20 | 36,97 | 2.642.600 | 37,14 | 36,21 | 36,37 | 00:00:00 | | 2005-07-21 | 36,82 | 1.844.100 | 37,03 | 36,29 | 36,91 | 00:00:00 | | 2005-07-22 | 36,86 | 1.244.000 | 37,03 | 36,57 | 37,03 | 00:00:00 | | 2005-07-25 | 37,37 | 1.785.100 | 37,49 | 36,95 | 36,95 | 00:00:00 | | 2005-07-26 | 37,83 | 2.650.700 | 37,97 | 37,38 | 37,53 | 00:00:00 | | 2005-07-27 | 38,10 | 1.697.800 | 38,27 | 37,79 | 37,88 | 00:00:00 | | 2005-07-28 | 37,96 | 2.243.400 | 38,15 | 37,47 | 38,15 | 00:00:00 | | 2005-07-29 | 38,13 | 2.019.800 | 38,25 | 37,50 | 38,07 | 00:00:00 | | 2005-08-01 | 37,32 | 2.365.700 | 38,13 | 37,28 | 38,13 | 00:00:00 | | 2005-08-02 | 37,35 | 1.448.300 | 37,68 | 37,19 | 37,38 | 00:00:00 | | 2005-08-03 | 36,89 | 4.270.500 | 37,25 | 36,53 | 37,25 | 00:00:00 | | 2005-08-04 | 36,29 | 1.547.800 | 36,94 | 36,26 | 36,89 | 00:00:00 | | 2005-08-05 | 36,32 | 849.900 | 36,58 | 36,25 | 36,25 | 00:00:00 | | 2005-08-08 | 36,52 | 1.236.600 | 36,77 | 36,28 | 36,32 | 00:00:00 | | 2005-08-09 | 37,39 | 1.455.100 | 37,48 | 36,54 | 36,55 | 00:00:00 | | 2005-08-10 | 36,95 | 1.300.600 | 37,73 | 36,81 | 37,51 | 00:00:00 | | 2005-08-11 | 38,22 | 2.666.700 | 38,27 | 37,15 | 37,20 | 00:00:00 | | 2005-08-12 | 38,07 | 2.013.200 | 38,39 | 37,55 | 38,23 | 00:00:00 | | 2005-08-15 | 38,49 | 1.900.800 | 38,68 | 37,76 | 37,86 | 00:00:00 | | 2005-08-16 | 38,10 | 1.735.500 | 38,45 | 38,02 | 38,40 | 00:00:00 | | 2005-08-17 | 38,09 | 1.185.600 | 38,30 | 37,83 | 38,15 | 00:00:00 | | 2005-08-18 | 38,16 | 1.255.500 | 38,40 | 37,85 | 37,91 | 00:00:00 | | 2005-08-19 | 37,95 | 1.653.000 | 38,16 | 37,85 | 38,04 | 00:00:00 | | 2005-08-22 | 37,34 | 1.878.400 | 38,07 | 37,15 | 37,97 | 00:00:00 | | 2005-08-23 | 37,34 | 806.800 | 37,47 | 37,16 | 37,24 | 00:00:00 | | 2005-08-24 | 37,03 | 1.442.400 | 37,72 | 36,99 | 37,40 | 00:00:00 | | 2005-08-25 | 37,19 | 1.409.700 | 37,38 | 36,91 | 37,00 | 00:00:00 | | 2005-08-26 | 36,84 | 920.800 | 37,29 | 36,65 | 37,13 | 00:00:00 | | 2005-08-29 | 36,86 | 872.700 | 37,20 | 36,52 | 36,82 | 00:00:00 | | 2005-08-30 | 36,49 | 1.692.600 | 36,79 | 36,18 | 36,79 | 00:00:00 | | 2005-08-31 | 36,89 | 1.510.100 | 36,90 | 36,13 | 36,45 | 00:00:00 | | 2005-09-01 | 37,44 | 2.004.900 | 37,60 | 36,86 | 36,90 | 00:00:00 | | 2005-09-02 | 37,34 | 1.154.700 | 37,75 | 37,31 | 37,57 | 00:00:00 | | 2005-09-06 | 38,61 | 1.901.000 | 38,61 | 37,34 | 37,48 | 00:00:00 | | 2005-09-07 | 38,70 | 1.961.500 | 39,09 | 38,45 | 38,70 | 00:00:00 | | 2005-09-08 | 37,75 | 2.429.000 | 38,77 | 37,22 | 38,44 | 00:00:00 | | 2005-09-09 | 37,21 | 1.987.300 | 37,75 | 37,05 | 37,61 | 00:00:00 | | 2005-09-12 | 37,44 | 1.326.200 | 37,48 | 37,02 | 37,09 | 00:00:00 | | 2005-09-13 | 36,72 | 3.658.400 | 37,39 | 36,32 | 37,35 | 00:00:00 | | 2005-09-14 | 36,43 | 2.851.000 | 37,30 | 36,25 | 37,04 | 00:00:00 | | 2005-09-15 | 36,69 | 2.618.400 | 36,83 | 35,98 | 36,48 | 00:00:00 | | 2005-09-16 | 36,55 | 2.644.400 | 36,86 | 36,40 | 36,67 | 00:00:00 | | 2005-09-19 | 36,32 | 2.833.100 | 36,62 | 35,79 | 36,59 | 00:00:00 | | 2005-09-20 | 35,57 | 2.969.400 | 36,39 | 35,57 | 36,20 | 00:00:00 | | 2005-09-21 | 36,74 | 4.300.600 | 37,05 | 35,31 | 35,77 | 00:00:00 | | 2005-09-22 | 35,68 | 3.040.100 | 36,97 | 35,59 | 36,70 | 00:00:00 | | 2005-09-23 | 35,85 | 1.085.900 | 36,20 | 35,49 | 35,65 | 00:00:00 | | 2005-09-26 | 35,49 | 1.915.300 | 36,03 | 35,29 | 35,90 | 00:00:00 | | 2005-09-27 | 35,33 | 2.570.500 | 35,47 | 34,91 | 35,25 | 00:00:00 | | 2005-09-28 | 35,03 | 1.447.200 | 35,54 | 34,98 | 35,54 | 00:00:00 | | 2005-09-29 | 34,83 | 1.839.900 | 35,12 | 34,55 | 35,05 | 00:00:00 | | 2005-09-30 | 34,71 | 2.083.800 | 34,90 | 34,32 | 34,90 | 00:00:00 | | 2005-10-03 | 34,74 | 1.943.700 | 35,00 | 34,45 | 34,74 | 00:00:00 | | 2005-10-04 | 34,85 | 1.652.100 | 35,37 | 34,73 | 34,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
