|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-30 | 37,31 | 2.045.700 | 37,86 | 36,89 | 37,60 | 00:00:00 | | 2006-01-31 | 37,81 | 2.166.900 | 37,96 | 37,15 | 37,45 | 00:00:00 | | 2006-02-01 | 37,25 | 1.726.900 | 37,82 | 37,10 | 37,75 | 00:00:00 | | 2006-02-02 | 36,28 | 2.055.600 | 37,10 | 36,14 | 37,05 | 00:00:00 | | 2006-02-03 | 35,52 | 1.957.400 | 36,15 | 35,40 | 36,02 | 00:00:00 | | 2006-02-06 | 35,26 | 998.000 | 35,57 | 35,05 | 35,36 | 00:00:00 | | 2006-02-07 | 35,91 | 1.700.800 | 36,30 | 35,28 | 35,42 | 00:00:00 | | 2006-02-08 | 36,56 | 1.442.100 | 36,60 | 35,50 | 35,83 | 00:00:00 | | 2006-02-09 | 36,55 | 1.321.900 | 36,85 | 36,27 | 36,53 | 00:00:00 | | 2006-02-10 | 36,97 | 1.575.600 | 37,07 | 36,40 | 36,70 | 00:00:00 | | 2006-02-13 | 36,41 | 1.446.700 | 37,04 | 36,31 | 36,89 | 00:00:00 | | 2006-02-14 | 36,91 | 1.622.100 | 37,07 | 36,14 | 36,51 | 00:00:00 | | 2006-02-15 | 37,19 | 1.028.800 | 37,24 | 36,41 | 37,07 | 00:00:00 | | 2006-02-16 | 37,33 | 885.800 | 37,47 | 36,92 | 37,19 | 00:00:00 | | 2006-02-17 | 37,12 | 1.324.900 | 37,50 | 36,91 | 37,25 | 00:00:00 | | 2006-02-21 | 36,11 | 1.581.800 | 37,17 | 35,98 | 37,03 | 00:00:00 | | 2006-02-22 | 36,68 | 1.241.600 | 36,93 | 36,13 | 36,16 | 00:00:00 | | 2006-02-23 | 36,40 | 830.200 | 36,89 | 36,22 | 36,52 | 00:00:00 | | 2006-02-24 | 36,62 | 987.700 | 36,72 | 36,14 | 36,41 | 00:00:00 | | 2006-02-27 | 37,00 | 905.900 | 37,07 | 36,60 | 36,89 | 00:00:00 | | 2006-02-28 | 36,40 | 1.024.300 | 36,96 | 36,01 | 36,81 | 00:00:00 | | 2006-03-01 | 36,67 | 1.440.600 | 36,71 | 35,93 | 36,40 | 00:00:00 | | 2006-03-02 | 36,41 | 1.513.800 | 36,72 | 36,29 | 36,56 | 00:00:00 | | 2006-03-03 | 35,75 | 2.014.700 | 36,45 | 35,72 | 36,07 | 00:00:00 | | 2006-03-06 | 35,39 | 1.186.600 | 36,07 | 35,22 | 35,75 | 00:00:00 | | 2006-03-07 | 35,48 | 922.200 | 35,73 | 35,23 | 35,31 | 00:00:00 | | 2006-03-08 | 35,52 | 1.019.000 | 35,68 | 35,01 | 35,45 | 00:00:00 | | 2006-03-09 | 35,10 | 992.800 | 35,59 | 35,00 | 35,58 | 00:00:00 | | 2006-03-10 | 35,37 | 993.400 | 35,60 | 35,00 | 35,00 | 00:00:00 | | 2006-03-13 | 35,74 | 801.100 | 35,81 | 35,33 | 35,54 | 00:00:00 | | 2006-03-14 | 36,13 | 1.517.300 | 36,20 | 35,55 | 35,72 | 00:00:00 | | 2006-03-15 | 36,54 | 1.503.100 | 36,57 | 36,09 | 36,19 | 00:00:00 | | 2006-03-16 | 36,38 | 1.133.600 | 36,77 | 36,30 | 36,64 | 00:00:00 | | 2006-03-17 | 36,47 | 1.772.800 | 36,65 | 36,11 | 36,39 | 00:00:00 | | 2006-03-20 | 36,93 | 1.523.700 | 36,99 | 36,33 | 36,71 | 00:00:00 | | 2006-03-21 | 35,15 | 7.452.500 | 36,52 | 34,92 | 35,40 | 00:00:00 | | 2006-03-22 | 35,10 | 2.772.000 | 35,48 | 34,94 | 35,01 | 00:00:00 | | 2006-03-23 | 34,27 | 2.880.700 | 35,05 | 34,13 | 35,03 | 00:00:00 | | 2006-03-24 | 34,32 | 1.874.100 | 34,55 | 34,16 | 34,32 | 00:00:00 | | 2006-03-27 | 35,06 | 7.259.800 | 35,66 | 33,64 | 34,25 | 00:00:00 | | 2006-03-28 | 35,26 | 2.473.000 | 35,72 | 34,79 | 34,88 | 00:00:00 | | 2006-03-29 | 35,99 | 3.202.300 | 36,17 | 35,30 | 35,38 | 00:00:00 | | 2006-03-30 | 36,04 | 1.849.600 | 36,15 | 35,65 | 36,00 | 00:00:00 | | 2006-03-31 | 35,52 | 2.606.100 | 36,01 | 35,48 | 36,00 | 00:00:00 | | 2006-04-03 | 34,78 | 2.577.300 | 35,60 | 34,78 | 35,59 | 00:00:00 | | 2006-04-04 | 38,16 | 14.133.300 | 39,17 | 34,62 | 34,84 | 00:00:00 | | 2006-04-05 | 37,78 | 8.003.600 | 38,34 | 37,42 | 37,74 | 00:00:00 | | 2006-04-06 | 38,56 | 5.783.000 | 38,73 | 37,47 | 37,75 | 00:00:00 | | 2006-04-07 | 38,87 | 3.823.100 | 39,45 | 38,42 | 38,56 | 00:00:00 | | 2006-04-10 | 38,74 | 3.522.200 | 38,80 | 37,98 | 38,25 | 00:00:00 | | 2006-04-11 | 38,08 | 3.080.100 | 39,00 | 37,75 | 38,75 | 00:00:00 | | 2006-04-12 | 38,15 | 2.019.300 | 38,22 | 37,80 | 38,05 | 00:00:00 | | 2006-04-13 | 38,31 | 2.659.000 | 38,76 | 38,10 | 38,31 | 00:00:00 | | 2006-04-17 | 37,78 | 2.429.500 | 38,39 | 37,64 | 38,31 | 00:00:00 | | 2006-04-18 | 38,43 | 2.153.800 | 38,62 | 37,96 | 38,26 | 00:00:00 | | 2006-04-19 | 38,09 | 3.249.200 | 38,60 | 37,65 | 38,19 | 00:00:00 | | 2006-04-20 | 38,07 | 2.681.900 | 38,22 | 37,77 | 38,07 | 00:00:00 | | 2006-04-21 | 38,00 | 2.878.700 | 38,45 | 37,96 | 38,19 | 00:00:00 | | 2006-04-24 | 37,88 | 1.367.000 | 38,11 | 37,68 | 38,00 | 00:00:00 | | 2006-04-25 | 37,68 | 1.801.200 | 38,11 | 37,33 | 38,11 | 00:00:00 | | 2006-04-26 | 37,31 | 1.773.800 | 37,72 | 37,01 | 37,60 | 00:00:00 | | 2006-04-27 | 36,96 | 3.151.600 | 37,47 | 36,55 | 37,14 | 00:00:00 | | 2006-04-28 | 37,18 | 1.542.300 | 37,46 | 36,76 | 37,12 | 00:00:00 | | 2006-05-01 | 36,59 | 1.687.400 | 37,50 | 36,33 | 37,29 | 00:00:00 | | 2006-05-02 | 36,85 | 2.043.700 | 37,15 | 36,24 | 36,60 | 00:00:00 | | 2006-05-03 | 36,63 | 1.720.100 | 37,02 | 36,46 | 36,84 | 00:00:00 | | 2006-05-04 | 36,70 | 991.100 | 37,11 | 36,51 | 36,80 | 00:00:00 | | 2006-05-05 | 36,38 | 1.492.000 | 36,91 | 36,18 | 36,87 | 00:00:00 | | 2006-05-08 | 36,41 | 754.900 | 36,71 | 36,16 | 36,29 | 00:00:00 | | 2006-05-09 | 36,86 | 1.018.200 | 37,00 | 36,38 | 36,49 | 00:00:00 | | 2006-05-10 | 37,58 | 2.204.500 | 37,66 | 36,75 | 36,89 | 00:00:00 | | 2006-05-11 | 37,14 | 1.494.300 | 37,67 | 36,94 | 37,66 | 00:00:00 | | 2006-05-12 | 36,58 | 1.206.100 | 37,54 | 36,57 | 37,12 | 00:00:00 | | 2006-05-15 | 36,80 | 1.164.800 | 37,19 | 36,24 | 36,51 | 00:00:00 | | 2006-05-16 | 36,60 | 1.322.500 | 36,87 | 36,37 | 36,51 | 00:00:00 | | 2006-05-17 | 36,05 | 1.420.700 | 36,86 | 35,97 | 36,75 | 00:00:00 | | 2006-05-18 | 35,62 | 2.063.900 | 36,18 | 35,58 | 36,04 | 00:00:00 | | 2006-05-19 | 35,05 | 4.308.200 | 35,96 | 34,85 | 35,84 | 00:00:00 | | 2006-05-22 | 34,78 | 1.919.300 | 35,16 | 34,50 | 34,69 | 00:00:00 | | 2006-05-23 | 34,65 | 3.129.000 | 35,10 | 34,47 | 35,00 | 00:00:00 | | 2006-05-24 | 34,91 | 2.560.600 | 35,06 | 34,19 | 34,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
