|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-24 | 34,91 | 2.560.600 | 35,06 | 34,19 | 34,41 | 00:00:00 | | 2006-05-25 | 34,96 | 1.148.500 | 35,12 | 34,41 | 34,91 | 00:00:00 | | 2006-05-26 | 34,95 | 782.400 | 34,99 | 34,66 | 34,86 | 00:00:00 | | 2006-05-30 | 34,99 | 1.749.100 | 35,33 | 34,75 | 34,90 | 00:00:00 | | 2006-05-31 | 35,17 | 1.516.000 | 35,54 | 34,80 | 34,95 | 00:00:00 | | 2006-06-01 | 35,79 | 1.447.200 | 35,81 | 34,82 | 35,07 | 00:00:00 | | 2006-06-02 | 35,90 | 1.613.200 | 36,07 | 35,48 | 35,70 | 00:00:00 | | 2006-06-05 | 34,84 | 1.571.900 | 35,74 | 34,76 | 35,57 | 00:00:00 | | 2006-06-06 | 34,95 | 1.541.400 | 35,04 | 34,46 | 34,90 | 00:00:00 | | 2006-06-07 | 35,01 | 1.446.200 | 35,36 | 34,70 | 34,93 | 00:00:00 | | 2006-06-08 | 35,34 | 1.680.900 | 35,59 | 34,75 | 35,00 | 00:00:00 | | 2006-06-09 | 34,98 | 1.127.300 | 35,67 | 34,81 | 35,33 | 00:00:00 | | 2006-06-12 | 34,74 | 1.179.200 | 35,41 | 34,73 | 35,04 | 00:00:00 | | 2006-06-13 | 35,04 | 2.089.400 | 35,50 | 34,80 | 34,92 | 00:00:00 | | 2006-06-14 | 34,99 | 1.500.400 | 35,05 | 34,68 | 34,90 | 00:00:00 | | 2006-06-15 | 35,50 | 1.555.500 | 35,72 | 34,74 | 34,83 | 00:00:00 | | 2006-06-16 | 35,43 | 1.900.900 | 35,73 | 35,10 | 35,31 | 00:00:00 | | 2006-06-19 | 35,29 | 1.477.100 | 35,90 | 34,43 | 35,41 | 00:00:00 | | 2006-06-20 | 35,11 | 1.135.600 | 35,70 | 34,78 | 35,44 | 00:00:00 | | 2006-06-21 | 35,45 | 1.590.500 | 35,97 | 34,97 | 35,07 | 00:00:00 | | 2006-06-22 | 35,19 | 1.273.600 | 35,32 | 34,75 | 35,32 | 00:00:00 | | 2006-06-23 | 34,98 | 1.270.700 | 35,65 | 34,92 | 34,97 | 00:00:00 | | 2006-06-26 | 33,18 | 7.881.300 | 33,62 | 32,16 | 32,80 | 00:00:00 | | 2006-06-27 | 31,19 | 6.587.100 | 32,90 | 31,16 | 32,78 | 00:00:00 | | 2006-06-28 | 31,50 | 6.369.400 | 32,40 | 30,29 | 32,26 | 00:00:00 | | 2006-06-29 | 31,88 | 2.904.800 | 31,94 | 31,30 | 31,61 | 00:00:00 | | 2006-06-30 | 31,29 | 2.545.300 | 31,97 | 31,06 | 31,92 | 00:00:00 | | 2006-07-03 | 31,55 | 759.000 | 31,60 | 31,19 | 31,20 | 00:00:00 | | 2006-07-05 | 31,17 | 2.641.800 | 31,63 | 30,99 | 31,53 | 00:00:00 | | 2006-07-06 | 31,74 | 2.198.600 | 31,99 | 31,15 | 31,17 | 00:00:00 | | 2006-07-07 | 31,42 | 1.896.000 | 32,00 | 31,35 | 31,69 | 00:00:00 | | 2006-07-10 | 31,54 | 2.441.000 | 31,74 | 31,14 | 31,56 | 00:00:00 | | 2006-07-11 | 32,04 | 2.433.500 | 32,15 | 31,37 | 31,38 | 00:00:00 | | 2006-07-12 | 31,30 | 2.383.200 | 32,13 | 31,17 | 31,91 | 00:00:00 | | 2006-07-13 | 30,96 | 2.203.900 | 31,84 | 30,89 | 31,40 | 00:00:00 | | 2006-07-14 | 30,35 | 1.424.800 | 31,07 | 30,31 | 30,95 | 00:00:00 | | 2006-07-17 | 30,73 | 1.292.800 | 30,81 | 30,22 | 30,52 | 00:00:00 | | 2006-07-18 | 30,77 | 1.770.500 | 31,08 | 30,57 | 30,70 | 00:00:00 | | 2006-07-19 | 31,66 | 1.920.900 | 31,97 | 30,80 | 30,82 | 00:00:00 | | 2006-07-20 | 30,96 | 1.541.400 | 31,55 | 30,93 | 31,39 | 00:00:00 | | 2006-07-21 | 30,61 | 1.637.200 | 31,38 | 30,46 | 30,73 | 00:00:00 | | 2006-07-24 | 31,00 | 1.571.100 | 31,15 | 30,45 | 31,06 | 00:00:00 | | 2006-07-25 | 31,26 | 2.136.300 | 31,46 | 30,45 | 31,00 | 00:00:00 | | 2006-07-26 | 32,49 | 3.205.700 | 32,65 | 31,06 | 31,07 | 00:00:00 | | 2006-07-27 | 32,58 | 2.456.600 | 33,10 | 31,89 | 32,39 | 00:00:00 | | 2006-07-28 | 33,51 | 1.970.600 | 33,56 | 32,64 | 32,97 | 00:00:00 | | 2006-07-31 | 32,94 | 1.489.000 | 33,54 | 32,81 | 33,54 | 00:00:00 | | 2006-08-01 | 33,45 | 1.733.600 | 33,56 | 32,49 | 32,73 | 00:00:00 | | 2006-08-02 | 34,39 | 2.968.500 | 34,93 | 34,18 | 34,56 | 00:00:00 | | 2006-08-03 | 34,07 | 1.941.700 | 34,37 | 33,32 | 33,80 | 00:00:00 | | 2006-08-04 | 33,58 | 2.310.100 | 34,67 | 33,38 | 34,30 | 00:00:00 | | 2006-08-07 | 33,41 | 821.600 | 33,81 | 33,22 | 33,63 | 00:00:00 | | 2006-08-08 | 33,67 | 1.389.900 | 33,89 | 32,98 | 33,71 | 00:00:00 | | 2006-08-09 | 33,66 | 1.559.200 | 34,43 | 33,51 | 34,09 | 00:00:00 | | 2006-08-10 | 33,26 | 1.501.500 | 34,02 | 33,10 | 33,70 | 00:00:00 | | 2006-08-11 | 33,23 | 997.000 | 33,34 | 32,75 | 33,10 | 00:00:00 | | 2006-08-14 | 33,12 | 890.700 | 34,00 | 33,06 | 33,45 | 00:00:00 | | 2006-08-15 | 33,48 | 873.700 | 33,60 | 33,11 | 33,33 | 00:00:00 | | 2006-08-16 | 32,56 | 2.031.100 | 33,72 | 32,38 | 33,72 | 00:00:00 | | 2006-08-17 | 33,10 | 1.563.100 | 33,31 | 32,35 | 32,49 | 00:00:00 | | 2006-08-18 | 33,05 | 1.120.200 | 33,49 | 32,53 | 33,18 | 00:00:00 | | 2006-08-21 | 32,68 | 1.225.200 | 33,15 | 32,63 | 33,01 | 00:00:00 | | 2006-08-22 | 32,39 | 1.093.200 | 32,75 | 32,17 | 32,56 | 00:00:00 | | 2006-08-23 | 31,95 | 1.448.700 | 32,56 | 31,83 | 32,56 | 00:00:00 | | 2006-08-24 | 32,91 | 1.818.100 | 33,10 | 32,01 | 32,16 | 00:00:00 | | 2006-08-25 | 32,43 | 1.389.000 | 32,98 | 32,20 | 32,91 | 00:00:00 | | 2006-08-28 | 32,55 | 866.200 | 32,77 | 32,14 | 32,30 | 00:00:00 | | 2006-08-29 | 32,62 | 1.166.200 | 32,86 | 32,13 | 32,40 | 00:00:00 | | 2006-08-30 | 32,51 | 810.200 | 32,67 | 32,21 | 32,56 | 00:00:00 | | 2006-08-31 | 32,71 | 1.126.400 | 32,92 | 32,40 | 32,45 | 00:00:00 | | 2006-09-01 | 33,16 | 968.900 | 33,20 | 32,60 | 32,75 | 00:00:00 | | 2006-09-05 | 32,44 | 1.443.700 | 33,04 | 32,32 | 32,99 | 00:00:00 | | 2006-09-06 | 32,53 | 2.075.700 | 33,01 | 32,18 | 32,27 | 00:00:00 | | 2006-09-07 | 32,36 | 1.160.500 | 32,90 | 32,20 | 32,53 | 00:00:00 | | 2006-09-08 | 32,67 | 711.400 | 32,79 | 32,00 | 32,34 | 00:00:00 | | 2006-09-11 | 33,09 | 1.051.700 | 33,18 | 32,16 | 32,25 | 00:00:00 | | 2006-09-12 | 33,51 | 1.114.200 | 33,51 | 32,70 | 32,87 | 00:00:00 | | 2006-09-13 | 33,48 | 1.068.300 | 33,55 | 33,11 | 33,40 | 00:00:00 | | 2006-09-14 | 33,50 | 1.464.000 | 33,63 | 33,08 | 33,36 | 00:00:00 | | 2006-09-15 | 33,89 | 2.978.300 | 34,21 | 33,56 | 33,65 | 00:00:00 | | 2006-09-18 | 33,72 | 1.241.500 | 33,99 | 33,49 | 33,96 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
