|
 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 | | 2000-04-28 | 35,69 | 687.800 | 36,13 | 34,37 | 36,08 | 00:00:00 | | 2000-05-01 | 35,94 | 807.500 | 37,12 | 35,06 | 35,50 | 00:00:00 | | 2000-05-02 | 35,81 | 597.600 | 36,81 | 35,19 | 35,91 | 00:00:00 | | 2000-05-03 | 35,69 | 743.200 | 36,00 | 32,94 | 35,25 | 00:00:00 | | 2000-05-04 | 35,44 | 696.800 | 35,62 | 33,75 | 35,38 | 00:00:00 | | 2000-05-05 | 36,81 | 421.000 | 36,88 | 34,63 | 34,75 | 00:00:00 | | 2000-05-08 | 36,19 | 592.400 | 37,19 | 35,50 | 36,69 | 00:00:00 | | 2000-05-09 | 35,44 | 764.800 | 36,38 | 34,19 | 36,19 | 00:00:00 | | 2000-05-10 | 35,94 | 727.900 | 36,75 | 35,31 | 35,50 | 00:00:00 | | 2000-05-11 | 35,94 | 1.467.900 | 36,50 | 34,33 | 36,03 | 00:00:00 | | 2000-05-12 | 34,25 | 716.600 | 35,31 | 33,00 | 35,28 | 00:00:00 | | 2000-05-15 | 34,44 | 1.133.800 | 34,75 | 33,25 | 33,75 | 00:00:00 | | 2000-05-16 | 34,00 | 1.006.600 | 35,25 | 33,31 | 34,44 | 00:00:00 | | 2000-05-17 | 33,69 | 2.082.600 | 33,88 | 32,38 | 33,56 | 00:00:00 | | 2000-05-18 | 33,88 | 1.226.900 | 34,13 | 33,62 | 33,88 | 00:00:00 | | 2000-05-19 | 33,00 | 893.500 | 33,56 | 32,62 | 33,37 | 00:00:00 | | 2000-05-22 | 32,87 | 1.243.100 | 33,56 | 32,00 | 33,25 | 00:00:00 | | 2000-05-23 | 32,62 | 989.800 | 33,25 | 32,00 | 32,81 | 00:00:00 | | 2000-05-24 | 33,94 | 2.144.700 | 34,31 | 32,38 | 32,56 | 00:00:00 | | 2000-05-25 | 33,94 | 1.223.800 | 34,19 | 33,75 | 33,91 | 00:00:00 | | 2000-05-26 | 34,06 | 533.500 | 34,75 | 33,88 | 34,00 | 00:00:00 | | 2000-05-30 | 36,75 | 1.270.600 | 36,88 | 33,88 | 33,94 | 00:00:00 | | 2000-05-31 | 36,06 | 569.700 | 36,81 | 35,62 | 36,62 | 00:00:00 | | 2000-06-01 | 36,44 | 708.500 | 36,80 | 35,75 | 35,94 | 00:00:00 | | 2000-06-05 | 36,63 | 793.400 | 38,00 | 36,38 | 37,06 | 00:00:00 | | 2000-06-06 | 36,12 | 553.700 | 36,48 | 35,31 | 36,41 | 00:00:00 | | 2000-06-07 | 36,12 | 515.900 | 36,63 | 35,00 | 35,88 | 00:00:00 | | 2000-06-08 | 34,19 | 1.030.300 | 36,25 | 33,69 | 36,19 | 00:00:00 | | 2000-06-12 | 34,94 | 726.500 | 36,16 | 34,63 | 35,12 | 00:00:00 | | 2000-06-13 | 36,75 | 420.100 | 37,00 | 35,12 | 35,25 | 00:00:00 | | 2000-06-14 | 37,12 | 628.200 | 37,37 | 35,88 | 36,50 | 00:00:00 | | 2000-06-15 | 37,94 | 540.900 | 38,00 | 36,94 | 37,12 | 00:00:00 | | 2000-06-16 | 37,75 | 1.145.900 | 38,25 | 36,88 | 38,16 | 00:00:00 | | 2000-06-19 | 39,00 | 691.000 | 39,00 | 35,62 | 37,25 | 00:00:00 | | 2000-06-20 | 38,19 | 859.300 | 38,44 | 36,25 | 38,44 | 00:00:00 | | 2000-06-21 | 39,13 | 578.000 | 39,31 | 37,75 | 38,19 | 00:00:00 | | 2000-06-22 | 37,50 | 1.110.600 | 38,81 | 37,25 | 38,75 | 00:00:00 | | 2000-06-23 | 36,44 | 529.000 | 37,56 | 36,19 | 37,50 | 00:00:00 | | 2000-06-26 | 37,50 | 2.507.600 | 37,75 | 36,12 | 36,44 | 00:00:00 | | 2000-06-27 | 36,81 | 783.400 | 38,31 | 36,19 | 37,91 | 00:00:00 | | 2000-06-28 | 38,31 | 850.000 | 38,63 | 36,63 | 36,81 | 00:00:00 | | 2000-06-29 | 37,62 | 561.800 | 38,50 | 36,81 | 38,06 | 00:00:00 | | 2000-06-30 | 38,44 | 990.700 | 38,50 | 36,63 | 37,00 | 00:00:00 | | 2000-07-03 | 39,81 | 349.000 | 39,81 | 38,00 | 38,06 | 00:00:00 | | 2000-07-05 | 38,00 | 479.900 | 39,94 | 37,69 | 39,81 | 00:00:00 | | 2000-07-06 | 43,94 | 4.385.500 | 44,62 | 39,75 | 40,00 | 00:00:00 | | 2000-07-07 | 44,75 | 1.116.700 | 45,06 | 43,13 | 43,19 | 00:00:00 | | 2000-07-10 | 44,00 | 1.956.400 | 45,06 | 43,00 | 45,00 | 00:00:00 | | 2000-07-11 | 43,25 | 1.301.400 | 43,75 | 42,12 | 43,59 | 00:00:00 | | 2000-07-12 | 43,94 | 1.285.400 | 44,44 | 43,31 | 43,56 | 00:00:00 | | 2000-07-13 | 43,38 | 1.294.900 | 44,06 | 42,69 | 44,03 | 00:00:00 | | 2000-07-14 | 44,06 | 857.900 | 44,25 | 42,56 | 43,28 | 00:00:00 | | 2000-07-17 | 43,56 | 708.500 | 44,25 | 42,25 | 44,12 | 00:00:00 | | 2000-07-18 | 42,87 | 454.700 | 43,75 | 42,44 | 43,63 | 00:00:00 | | 2000-07-19 | 42,37 | 466.000 | 43,25 | 41,62 | 42,94 | 00:00:00 | | 2000-07-20 | 43,00 | 538.900 | 43,75 | 42,25 | 42,87 | 00:00:00 | | 2000-07-21 | 41,62 | 428.600 | 43,50 | 41,25 | 42,75 | 00:00:00 | | 2000-07-24 | 41,62 | 309.400 | 43,00 | 41,50 | 41,78 | 00:00:00 | | 2000-07-25 | 42,69 | 684.700 | 42,75 | 39,69 | 41,53 | 00:00:00 | | 2000-07-26 | 42,56 | 888.100 | 43,00 | 41,06 | 42,25 | 00:00:00 | | 2000-07-27 | 43,19 | 2.190.600 | 44,50 | 41,75 | 42,78 | 00:00:00 | | 2000-07-28 | 43,19 | 801.900 | 44,12 | 42,87 | 43,25 | 00:00:00 | | 2000-07-31 | 44,75 | 1.904.200 | 44,81 | 42,87 | 43,47 | 00:00:00 | | 2000-08-01 | 46,75 | 3.233.000 | 47,19 | 44,12 | 44,75 | 00:00:00 | | 2000-08-02 | 47,44 | 1.667.900 | 49,25 | 46,75 | 46,75 | 00:00:00 | | 2000-08-03 | 48,00 | 1.188.700 | 48,62 | 46,00 | 46,94 | 00:00:00 | | 2000-08-04 | 47,06 | 1.301.000 | 48,69 | 46,19 | 48,38 | 00:00:00 | | 2000-08-07 | 47,00 | 668.700 | 47,19 | 46,25 | 47,17 | 00:00:00 | | 2000-08-08 | 48,13 | 1.056.200 | 49,00 | 46,37 | 46,78 | 00:00:00 | | 2000-08-09 | 31,38 | 1.078.800 | 33,38 | 31,12 | 32,75 | 00:00:00 | | 2000-08-10 | 31,31 | 748.000 | 31,62 | 30,75 | 31,47 | 00:00:00 | | 2000-08-11 | 31,75 | 812.100 | 33,00 | 30,75 | 31,25 | 00:00:00 | | 2000-08-14 | 33,38 | 1.189.800 | 33,63 | 31,44 | 32,13 | 00:00:00 | | 2000-08-15 | 31,25 | 1.046.200 | 33,50 | 31,19 | 33,25 | 00:00:00 | | 2000-08-16 | 32,88 | 1.152.200 | 33,19 | 31,25 | 31,25 | 00:00:00 | | 2000-08-17 | 34,06 | 1.377.000 | 34,19 | 32,50 | 32,81 | 00:00:00 | | 2000-08-18 | 32,62 | 1.572.600 | 33,75 | 32,02 | 33,44 | 00:00:00 | | 2000-08-21 | 33,00 | 1.053.600 | 33,63 | 32,37 | 32,88 | 00:00:00 | | 2000-08-22 | 34,81 | 1.770.600 | 35,25 | 32,75 | 33,16 | 00:00:00 | | 2000-08-23 | 34,62 | 2.020.600 | 34,67 | 32,06 | 33,19 | 00:00:00 | | 2000-08-24 | 34,38 | 1.347.600 | 34,69 | 32,75 | 33,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
