|
 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 | | 2007-01-12 | 41,70 | 4.324.500 | 42,00 | 41,65 | 41,95 | 00:00:00 | | 2007-01-16 | 41,82 | 2.024.300 | 41,84 | 41,59 | 41,75 | 00:00:00 | | 2007-01-17 | 41,67 | 5.292.700 | 41,85 | 41,54 | 41,70 | 00:00:00 | | 2007-01-18 | 41,65 | 3.828.100 | 41,74 | 41,62 | 41,64 | 00:00:00 | | 2007-01-19 | 41,67 | 2.358.200 | 41,85 | 41,55 | 41,61 | 00:00:00 | | 2007-01-22 | 41,72 | 4.352.500 | 41,73 | 41,60 | 41,62 | 00:00:00 | | 2007-01-23 | 41,78 | 3.528.800 | 41,80 | 41,67 | 41,67 | 00:00:00 | | 2007-01-24 | 42,08 | 3.531.500 | 42,08 | 41,74 | 41,80 | 00:00:00 | | 2007-01-25 | 41,97 | 5.344.300 | 42,11 | 41,90 | 42,03 | 00:00:00 | | 2007-01-26 | 41,90 | 4.146.200 | 42,02 | 41,85 | 41,99 | 00:00:00 | | 2007-01-29 | 41,90 | 2.628.700 | 42,04 | 41,90 | 41,95 | 00:00:00 | | 2007-01-30 | 42,11 | 1.980.600 | 42,12 | 41,90 | 42,00 | 00:00:00 | | 2007-01-31 | 42,36 | 4.092.600 | 42,52 | 42,25 | 42,28 | 00:00:00 | | 2007-02-01 | 42,26 | 3.586.400 | 42,67 | 42,21 | 42,36 | 00:00:00 | | 2007-02-02 | 42,24 | 2.083.100 | 42,40 | 42,20 | 42,28 | 00:00:00 | | 2007-02-05 | 42,17 | 1.812.300 | 42,30 | 42,17 | 42,20 | 00:00:00 | | 2007-02-06 | 42,15 | 3.248.200 | 42,25 | 42,15 | 42,20 | 00:00:00 | | 2007-02-07 | 42,45 | 1.999.600 | 42,49 | 42,17 | 42,25 | 00:00:00 | | 2007-02-08 | 42,38 | 1.782.200 | 42,63 | 42,24 | 42,38 | 00:00:00 | | 2007-02-09 | 42,25 | 2.536.100 | 42,54 | 42,21 | 42,50 | 00:00:00 | | 2007-02-12 | 42,23 | 1.484.600 | 42,34 | 42,17 | 42,34 | 00:00:00 | | 2007-02-13 | 42,30 | 1.235.900 | 42,41 | 42,23 | 42,26 | 00:00:00 | | 2007-02-14 | 42,30 | 1.810.100 | 42,48 | 42,20 | 42,29 | 00:00:00 | | 2007-02-15 | 42,33 | 1.622.900 | 42,35 | 42,25 | 42,26 | 00:00:00 | | 2007-02-16 | 42,36 | 1.765.400 | 42,44 | 42,15 | 42,24 | 00:00:00 | | 2007-02-20 | 42,49 | 1.092.400 | 42,54 | 42,31 | 42,38 | 00:00:00 | | 2007-02-21 | 42,36 | 1.347.800 | 42,53 | 42,35 | 42,39 | 00:00:00 | | 2007-02-22 | 42,48 | 2.352.000 | 42,49 | 42,34 | 42,39 | 00:00:00 | | 2007-02-23 | 42,39 | 1.787.900 | 42,50 | 42,35 | 42,46 | 00:00:00 | | 2007-02-26 | 42,39 | 1.828.100 | 42,45 | 42,35 | 42,40 | 00:00:00 | | 2007-02-27 | 42,21 | 6.621.500 | 42,44 | 42,20 | 42,36 | 00:00:00 | | 2007-02-28 | 42,33 | 2.653.900 | 42,40 | 42,22 | 42,32 | 00:00:00 | | 2007-03-01 | 42,35 | 2.401.900 | 42,49 | 42,23 | 42,30 | 00:00:00 | | 2007-03-02 | 42,20 | 2.744.000 | 42,41 | 42,19 | 42,27 | 00:00:00 | | 2007-03-05 | 42,20 | 2.410.100 | 42,25 | 42,03 | 42,20 | 00:00:00 | | 2007-03-06 | 42,20 | 2.706.900 | 42,22 | 42,07 | 42,16 | 00:00:00 | | 2007-03-07 | 42,14 | 2.149.900 | 42,24 | 42,12 | 42,15 | 00:00:00 | | 2007-03-08 | 42,17 | 1.936.800 | 42,25 | 42,14 | 42,14 | 00:00:00 | | 2007-03-09 | 42,13 | 1.523.200 | 42,35 | 42,07 | 42,22 | 00:00:00 | | 2007-03-12 | 42,16 | 1.780.700 | 42,25 | 42,07 | 42,13 | 00:00:00 | | 2007-03-13 | 42,07 | 2.076.800 | 42,20 | 42,07 | 42,12 | 00:00:00 | | 2007-03-14 | 42,18 | 3.386.500 | 42,23 | 41,94 | 42,07 | 00:00:00 | | 2007-03-15 | 42,16 | 1.588.900 | 42,23 | 42,12 | 42,20 | 00:00:00 | | 2007-03-16 | 42,25 | 2.385.600 | 42,25 | 42,10 | 42,11 | 00:00:00 | | 2007-03-19 | 42,52 | 1.795.700 | 42,58 | 42,17 | 42,17 | 00:00:00 | | 2007-03-20 | 42,47 | 2.388.500 | 42,57 | 42,39 | 42,51 | 00:00:00 | | 2007-03-21 | 42,68 | 2.819.200 | 42,72 | 42,30 | 42,54 | 00:00:00 | | 2007-03-22 | 42,46 | 2.111.200 | 42,75 | 42,44 | 42,60 | 00:00:00 | | 2007-03-23 | 42,40 | 2.148.300 | 42,69 | 42,39 | 42,69 | 00:00:00 | | 2007-03-26 | 42,43 | 1.562.300 | 42,54 | 42,35 | 42,39 | 00:00:00 | | 2007-03-27 | 42,40 | 1.365.200 | 42,46 | 42,35 | 42,35 | 00:00:00 | | 2007-03-28 | 42,42 | 2.808.800 | 42,80 | 42,34 | 42,34 | 00:00:00 | | 2007-03-29 | 42,49 | 1.839.900 | 42,62 | 42,41 | 42,42 | 00:00:00 | | 2007-03-30 | 42,49 | 1.775.900 | 42,60 | 42,43 | 42,46 | 00:00:00 | | 2007-04-02 | 42,68 | 3.082.200 | 42,75 | 42,41 | 42,41 | 00:00:00 | | 2007-04-03 | 42,78 | 2.232.800 | 42,80 | 42,64 | 42,74 | 00:00:00 | | 2007-04-04 | 42,75 | 1.466.600 | 42,86 | 42,67 | 42,67 | 00:00:00 | | 2007-04-05 | 42,78 | 1.118.700 | 42,81 | 42,60 | 42,70 | 00:00:00 | | 2007-04-09 | 42,73 | 1.900.800 | 42,87 | 42,68 | 42,80 | 00:00:00 | | 2007-04-10 | 42,81 | 1.402.400 | 42,86 | 42,71 | 42,71 | 00:00:00 | | 2007-04-11 | 42,80 | 1.542.700 | 42,84 | 42,72 | 42,75 | 00:00:00 | | 2007-04-12 | 42,95 | 1.325.200 | 43,09 | 42,78 | 42,78 | 00:00:00 | | 2007-04-13 | 42,98 | 1.195.900 | 43,05 | 42,84 | 42,85 | 00:00:00 | | 2007-04-16 | 43,03 | 1.048.300 | 43,05 | 42,88 | 42,97 | 00:00:00 | | 2007-04-17 | 43,16 | 1.302.400 | 43,20 | 42,95 | 42,95 | 00:00:00 | | 2007-04-18 | 43,20 | 1.369.600 | 43,25 | 43,13 | 43,15 | 00:00:00 | | 2007-04-19 | 43,25 | 1.460.800 | 43,28 | 43,15 | 43,20 | 00:00:00 | | 2007-04-20 | 43,21 | 2.858.900 | 43,50 | 43,17 | 43,29 | 00:00:00 | | 2007-04-23 | 43,15 | 1.113.500 | 43,26 | 43,09 | 43,22 | 00:00:00 | | 2007-04-24 | 43,30 | 2.089.900 | 43,40 | 43,27 | 43,31 | 00:00:00 | | 2007-04-25 | 43,26 | 1.367.700 | 43,33 | 43,12 | 43,29 | 00:00:00 | | 2007-04-26 | 43,13 | 1.517.200 | 43,35 | 43,13 | 43,26 | 00:00:00 | | 2007-04-27 | 43,16 | 960.800 | 43,21 | 43,10 | 43,14 | 00:00:00 | | 2007-04-30 | 43,20 | 1.352.300 | 43,25 | 43,15 | 43,15 | 00:00:00 | | 2007-05-01 | 43,32 | 1.721.400 | 43,40 | 43,19 | 43,19 | 00:00:00 | | 2007-05-02 | 43,38 | 1.892.000 | 43,39 | 43,25 | 43,27 | 00:00:00 | | 2007-05-03 | 43,38 | 990.700 | 43,39 | 43,25 | 43,25 | 00:00:00 | | 2007-05-04 | 43,35 | 1.438.200 | 43,40 | 43,25 | 43,40 | 00:00:00 | | 2007-05-07 | 43,35 | 1.100.100 | 43,37 | 43,26 | 43,29 | 00:00:00 | | 2007-05-08 | 43,40 | 1.159.200 | 43,47 | 43,25 | 43,30 | 00:00:00 | | 2007-05-09 | 43,34 | 2.064.300 | 43,41 | 43,30 | 43,40 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
