|
 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 | | 2005-10-04 | 34,85 | 1.652.100 | 35,37 | 34,73 | 34,84 | 00:00:00 | | 2005-10-05 | 34,05 | 2.068.600 | 34,74 | 34,05 | 34,68 | 00:00:00 | | 2005-10-06 | 34,02 | 2.099.100 | 34,34 | 33,83 | 34,01 | 00:00:00 | | 2005-10-07 | 34,00 | 1.306.300 | 34,51 | 33,84 | 34,01 | 00:00:00 | | 2005-10-10 | 34,09 | 1.258.000 | 34,45 | 33,94 | 34,00 | 00:00:00 | | 2005-10-11 | 33,99 | 2.590.400 | 35,18 | 33,99 | 35,05 | 00:00:00 | | 2005-10-12 | 34,09 | 2.285.000 | 34,42 | 33,80 | 33,87 | 00:00:00 | | 2005-10-13 | 34,22 | 1.884.300 | 34,66 | 33,98 | 34,00 | 00:00:00 | | 2005-10-14 | 34,46 | 1.696.400 | 34,64 | 34,00 | 34,21 | 00:00:00 | | 2005-10-17 | 34,29 | 1.283.000 | 34,46 | 33,99 | 34,42 | 00:00:00 | | 2005-10-18 | 34,04 | 1.542.300 | 34,30 | 33,84 | 34,22 | 00:00:00 | | 2005-10-19 | 33,47 | 4.631.300 | 33,69 | 32,50 | 33,58 | 00:00:00 | | 2005-10-20 | 32,94 | 3.015.300 | 33,59 | 32,70 | 33,56 | 00:00:00 | | 2005-10-21 | 32,89 | 2.901.200 | 33,11 | 32,80 | 32,85 | 00:00:00 | | 2005-10-24 | 33,17 | 2.150.200 | 33,23 | 32,72 | 32,97 | 00:00:00 | | 2005-10-25 | 33,90 | 3.115.700 | 33,92 | 33,18 | 33,20 | 00:00:00 | | 2005-10-26 | 33,36 | 1.760.100 | 33,99 | 33,11 | 33,81 | 00:00:00 | | 2005-10-27 | 33,16 | 1.442.900 | 33,57 | 33,15 | 33,21 | 00:00:00 | | 2005-10-28 | 34,57 | 3.273.400 | 34,68 | 33,31 | 33,31 | 00:00:00 | | 2005-10-31 | 34,83 | 2.499.100 | 35,24 | 34,47 | 34,60 | 00:00:00 | | 2005-11-01 | 35,19 | 1.901.100 | 35,29 | 34,47 | 34,85 | 00:00:00 | | 2005-11-02 | 35,64 | 2.252.300 | 35,88 | 34,83 | 35,17 | 00:00:00 | | 2005-11-03 | 36,21 | 2.425.800 | 36,41 | 35,75 | 35,90 | 00:00:00 | | 2005-11-04 | 36,10 | 1.433.400 | 36,51 | 35,83 | 36,27 | 00:00:00 | | 2005-11-07 | 36,05 | 1.710.200 | 36,57 | 35,96 | 36,47 | 00:00:00 | | 2005-11-08 | 36,10 | 1.032.000 | 36,48 | 35,85 | 35,85 | 00:00:00 | | 2005-11-09 | 36,49 | 1.006.000 | 36,67 | 36,03 | 36,21 | 00:00:00 | | 2005-11-10 | 37,45 | 2.221.700 | 37,49 | 36,50 | 36,56 | 00:00:00 | | 2005-11-11 | 37,34 | 954.100 | 37,53 | 36,98 | 37,45 | 00:00:00 | | 2005-11-14 | 36,67 | 1.391.700 | 37,48 | 36,62 | 37,47 | 00:00:00 | | 2005-11-15 | 36,63 | 1.982.700 | 37,20 | 36,41 | 36,84 | 00:00:00 | | 2005-11-16 | 36,49 | 1.021.200 | 36,74 | 36,38 | 36,66 | 00:00:00 | | 2005-11-17 | 36,52 | 1.947.500 | 36,54 | 35,85 | 36,49 | 00:00:00 | | 2005-11-18 | 37,25 | 2.143.700 | 37,34 | 36,50 | 36,60 | 00:00:00 | | 2005-11-21 | 36,83 | 1.443.900 | 37,38 | 36,71 | 37,15 | 00:00:00 | | 2005-11-22 | 36,45 | 1.231.100 | 36,91 | 36,30 | 36,90 | 00:00:00 | | 2005-11-23 | 36,65 | 827.800 | 36,79 | 36,20 | 36,33 | 00:00:00 | | 2005-11-25 | 36,60 | 343.500 | 36,79 | 36,29 | 36,52 | 00:00:00 | | 2005-11-28 | 35,74 | 2.339.800 | 36,40 | 35,38 | 36,25 | 00:00:00 | | 2005-11-29 | 35,48 | 2.176.100 | 36,17 | 35,41 | 36,05 | 00:00:00 | | 2005-11-30 | 35,63 | 1.553.400 | 35,94 | 35,17 | 35,36 | 00:00:00 | | 2005-12-01 | 36,69 | 2.315.900 | 36,79 | 35,56 | 35,77 | 00:00:00 | | 2005-12-02 | 38,28 | 4.214.400 | 38,44 | 36,25 | 36,50 | 00:00:00 | | 2005-12-05 | 37,88 | 1.781.000 | 38,32 | 37,65 | 38,14 | 00:00:00 | | 2005-12-06 | 38,27 | 2.111.000 | 38,51 | 37,66 | 38,00 | 00:00:00 | | 2005-12-07 | 38,20 | 2.469.300 | 38,66 | 37,91 | 38,25 | 00:00:00 | | 2005-12-08 | 37,27 | 2.946.300 | 38,19 | 37,22 | 38,09 | 00:00:00 | | 2005-12-09 | 37,34 | 1.454.600 | 37,63 | 37,20 | 37,20 | 00:00:00 | | 2005-12-12 | 36,98 | 1.463.700 | 37,48 | 36,77 | 37,18 | 00:00:00 | | 2005-12-13 | 37,00 | 2.164.500 | 37,29 | 36,63 | 37,06 | 00:00:00 | | 2005-12-14 | 37,83 | 1.806.400 | 37,95 | 37,00 | 37,14 | 00:00:00 | | 2005-12-15 | 37,88 | 1.497.200 | 38,14 | 37,46 | 38,00 | 00:00:00 | | 2005-12-16 | 37,45 | 4.069.400 | 38,11 | 37,28 | 37,75 | 00:00:00 | | 2005-12-19 | 36,74 | 1.832.500 | 37,98 | 36,68 | 37,56 | 00:00:00 | | 2005-12-20 | 36,29 | 1.531.700 | 36,74 | 36,19 | 36,61 | 00:00:00 | | 2005-12-21 | 35,31 | 4.360.800 | 35,49 | 34,90 | 35,10 | 00:00:00 | | 2005-12-22 | 36,50 | 2.953.600 | 36,85 | 35,90 | 36,10 | 00:00:00 | | 2005-12-23 | 36,43 | 1.002.600 | 36,88 | 36,28 | 36,82 | 00:00:00 | | 2005-12-27 | 36,24 | 1.144.700 | 36,95 | 36,08 | 36,50 | 00:00:00 | | 2005-12-28 | 36,70 | 1.633.200 | 36,79 | 35,97 | 36,25 | 00:00:00 | | 2005-12-29 | 36,63 | 1.519.900 | 37,00 | 36,30 | 36,76 | 00:00:00 | | 2005-12-30 | 36,57 | 1.562.200 | 36,78 | 36,32 | 36,71 | 00:00:00 | | 2006-01-03 | 36,88 | 1.906.400 | 37,09 | 36,04 | 36,58 | 00:00:00 | | 2006-01-04 | 37,13 | 1.826.200 | 37,37 | 36,42 | 36,71 | 00:00:00 | | 2006-01-05 | 36,71 | 1.715.000 | 37,23 | 36,37 | 37,09 | 00:00:00 | | 2006-01-06 | 36,50 | 2.834.300 | 36,89 | 36,00 | 36,41 | 00:00:00 | | 2006-01-09 | 36,70 | 2.083.400 | 36,75 | 36,14 | 36,30 | 00:00:00 | | 2006-01-10 | 36,32 | 1.894.600 | 36,76 | 35,98 | 36,50 | 00:00:00 | | 2006-01-11 | 37,18 | 3.143.600 | 37,31 | 36,23 | 36,65 | 00:00:00 | | 2006-01-12 | 36,48 | 2.285.100 | 37,20 | 36,27 | 37,00 | 00:00:00 | | 2006-01-13 | 36,57 | 1.598.900 | 36,73 | 36,18 | 36,66 | 00:00:00 | | 2006-01-17 | 36,94 | 1.415.300 | 37,04 | 36,45 | 36,55 | 00:00:00 | | 2006-01-18 | 37,09 | 1.935.900 | 37,25 | 36,62 | 36,89 | 00:00:00 | | 2006-01-19 | 36,90 | 1.684.000 | 37,16 | 36,43 | 37,03 | 00:00:00 | | 2006-01-20 | 35,83 | 2.586.300 | 36,84 | 35,74 | 36,72 | 00:00:00 | | 2006-01-23 | 35,68 | 1.700.000 | 36,07 | 35,47 | 35,81 | 00:00:00 | | 2006-01-24 | 35,50 | 2.180.900 | 35,74 | 35,23 | 35,69 | 00:00:00 | | 2006-01-25 | 35,12 | 1.774.100 | 35,44 | 34,97 | 35,37 | 00:00:00 | | 2006-01-26 | 35,69 | 1.511.000 | 35,85 | 35,22 | 35,47 | 00:00:00 | | 2006-01-27 | 37,37 | 2.711.200 | 38,00 | 35,75 | 35,82 | 00:00:00 | | 2006-01-30 | 37,31 | 2.045.700 | 37,86 | 36,89 | 37,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
