|
 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 | | 2000-08-24 | 34,38 | 1.347.600 | 34,69 | 32,75 | 33,63 | 00:00:00 | | 2000-08-25 | 33,81 | 1.644.800 | 35,25 | 33,38 | 34,31 | 00:00:00 | | 2000-08-30 | 34,44 | 828.000 | 34,69 | 33,63 | 33,66 | 00:00:00 | | 2000-08-31 | 33,81 | 1.327.000 | 35,13 | 33,63 | 34,41 | 00:00:00 | | 2000-09-01 | 33,38 | 1.346.800 | 34,25 | 33,31 | 34,25 | 00:00:00 | | 2000-09-05 | 32,94 | 1.010.000 | 33,87 | 32,50 | 33,50 | 00:00:00 | | 2000-09-06 | 32,31 | 1.441.400 | 32,88 | 32,00 | 32,59 | 00:00:00 | | 2000-09-07 | 32,69 | 758.000 | 32,88 | 31,81 | 32,16 | 00:00:00 | | 2000-09-08 | 32,81 | 827.400 | 33,31 | 31,81 | 31,94 | 00:00:00 | | 2000-09-11 | 32,62 | 1.451.400 | 33,56 | 32,50 | 32,69 | 00:00:00 | | 2000-09-12 | 31,12 | 1.555.000 | 32,62 | 30,50 | 32,59 | 00:00:00 | | 2000-09-13 | 31,88 | 1.992.900 | 32,00 | 30,25 | 30,63 | 00:00:00 | | 2000-09-14 | 30,44 | 893.600 | 31,88 | 30,19 | 31,75 | 00:00:00 | | 2000-09-15 | 28,86 | 2.292.400 | 30,87 | 28,62 | 30,63 | 00:00:00 | | 2000-09-18 | 28,64 | 1.280.200 | 30,81 | 28,62 | 29,25 | 00:00:00 | | 2000-09-19 | 31,25 | 2.358.800 | 32,13 | 29,19 | 29,19 | 00:00:00 | | 2000-09-20 | 30,61 | 1.373.600 | 31,75 | 29,94 | 30,94 | 00:00:00 | | 2000-09-21 | 30,69 | 1.505.000 | 30,69 | 29,00 | 30,03 | 00:00:00 | | 2000-09-22 | 32,06 | 1.518.800 | 33,69 | 29,81 | 29,84 | 00:00:00 | | 2000-09-25 | 31,94 | 1.037.200 | 33,25 | 31,00 | 32,69 | 00:00:00 | | 2000-09-26 | 32,37 | 1.060.000 | 32,62 | 30,87 | 31,53 | 00:00:00 | | 2000-09-27 | 34,38 | 1.670.100 | 34,75 | 32,06 | 32,25 | 00:00:00 | | 2000-09-28 | 35,44 | 2.712.400 | 35,94 | 34,38 | 34,47 | 00:00:00 | | 2000-09-29 | 35,00 | 1.704.600 | 36,38 | 34,81 | 35,47 | 00:00:00 | | 2000-10-02 | 35,31 | 1.456.400 | 35,56 | 34,62 | 35,25 | 00:00:00 | | 2000-10-03 | 33,87 | 1.430.200 | 35,62 | 33,69 | 35,44 | 00:00:00 | | 2000-10-04 | 33,69 | 1.064.400 | 35,31 | 32,62 | 34,06 | 00:00:00 | | 2000-10-05 | 34,69 | 1.591.400 | 35,50 | 33,38 | 33,63 | 00:00:00 | | 2000-10-06 | 33,87 | 1.214.700 | 35,37 | 33,75 | 34,97 | 00:00:00 | | 2000-10-09 | 34,06 | 714.300 | 35,06 | 33,87 | 34,19 | 00:00:00 | | 2000-10-10 | 33,19 | 1.088.800 | 35,00 | 33,12 | 34,03 | 00:00:00 | | 2000-10-11 | 33,94 | 1.567.000 | 35,44 | 32,62 | 32,69 | 00:00:00 | | 2000-10-12 | 34,56 | 1.978.400 | 34,56 | 32,19 | 33,75 | 00:00:00 | | 2000-10-13 | 34,06 | 1.604.000 | 34,50 | 32,81 | 34,50 | 00:00:00 | | 2000-10-16 | 33,39 | 855.800 | 34,06 | 33,00 | 34,06 | 00:00:00 | | 2000-10-17 | 32,88 | 1.423.000 | 34,00 | 32,31 | 34,00 | 00:00:00 | | 2000-10-18 | 33,56 | 1.549.600 | 33,87 | 31,81 | 32,37 | 00:00:00 | | 2000-10-19 | 33,38 | 1.381.200 | 34,12 | 32,13 | 33,59 | 00:00:00 | | 2000-10-20 | 33,25 | 1.144.200 | 33,81 | 32,88 | 33,06 | 00:00:00 | | 2000-10-23 | 33,06 | 678.200 | 34,00 | 32,25 | 33,12 | 00:00:00 | | 2000-10-24 | 33,75 | 1.516.400 | 34,73 | 33,31 | 33,38 | 00:00:00 | | 2000-10-25 | 34,75 | 1.524.900 | 35,25 | 33,44 | 33,86 | 00:00:00 | | 2000-10-26 | 34,75 | 1.428.400 | 35,13 | 34,25 | 34,75 | 00:00:00 | | 2000-10-27 | 34,81 | 1.389.400 | 35,50 | 34,62 | 34,66 | 00:00:00 | | 2000-10-30 | 35,06 | 1.458.900 | 35,44 | 34,62 | 35,03 | 00:00:00 | | 2000-10-31 | 36,19 | 1.381.000 | 36,94 | 34,94 | 35,00 | 00:00:00 | | 2000-11-01 | 36,27 | 1.409.600 | 37,06 | 35,62 | 37,00 | 00:00:00 | | 2000-11-02 | 37,69 | 1.800.400 | 39,81 | 36,31 | 36,31 | 00:00:00 | | 2000-11-03 | 36,81 | 1.244.800 | 37,88 | 36,25 | 37,50 | 00:00:00 | | 2000-11-06 | 37,94 | 1.720.400 | 39,19 | 37,06 | 37,97 | 00:00:00 | | 2000-11-07 | 39,25 | 1.373.200 | 39,25 | 37,38 | 38,28 | 00:00:00 | | 2000-11-08 | 38,50 | 1.354.000 | 40,25 | 37,44 | 39,00 | 00:00:00 | | 2000-11-09 | 38,19 | 1.765.600 | 38,81 | 37,25 | 38,44 | 00:00:00 | | 2000-11-10 | 38,44 | 2.222.000 | 39,38 | 38,06 | 38,19 | 00:00:00 | | 2000-11-13 | 37,31 | 1.355.200 | 39,44 | 37,12 | 37,69 | 00:00:00 | | 2000-11-14 | 38,19 | 1.206.900 | 38,31 | 36,81 | 37,47 | 00:00:00 | | 2000-11-15 | 38,00 | 1.310.600 | 38,50 | 37,44 | 38,37 | 00:00:00 | | 2000-11-16 | 36,63 | 965.100 | 38,50 | 36,25 | 37,97 | 00:00:00 | | 2000-11-17 | 38,69 | 1.800.400 | 38,88 | 35,56 | 37,00 | 00:00:00 | | 2000-11-20 | 36,12 | 2.288.200 | 39,50 | 35,88 | 38,37 | 00:00:00 | | 2000-11-21 | 38,13 | 2.339.200 | 40,38 | 36,81 | 37,94 | 00:00:00 | | 2000-11-22 | 37,00 | 885.000 | 38,94 | 36,87 | 37,75 | 00:00:00 | | 2000-11-24 | 38,41 | 280.800 | 38,75 | 37,25 | 37,98 | 00:00:00 | | 2000-11-27 | 37,75 | 582.000 | 39,06 | 37,31 | 39,00 | 00:00:00 | | 2000-11-28 | 38,66 | 1.398.200 | 39,12 | 37,56 | 37,56 | 00:00:00 | | 2000-11-29 | 39,00 | 1.805.700 | 39,00 | 38,00 | 38,81 | 00:00:00 | | 2000-11-30 | 37,00 | 1.635.300 | 39,38 | 36,94 | 38,69 | 00:00:00 | | 2000-12-01 | 36,69 | 1.353.200 | 38,44 | 35,69 | 38,16 | 00:00:00 | | 2000-12-04 | 38,13 | 1.444.500 | 38,75 | 36,25 | 36,92 | 00:00:00 | | 2000-12-05 | 39,12 | 1.871.600 | 41,00 | 37,88 | 38,72 | 00:00:00 | | 2000-12-06 | 37,62 | 1.271.000 | 39,87 | 36,56 | 39,19 | 00:00:00 | | 2000-12-07 | 36,50 | 813.600 | 38,06 | 36,25 | 37,88 | 00:00:00 | | 2000-12-08 | 37,81 | 1.389.000 | 38,44 | 36,69 | 37,25 | 00:00:00 | | 2000-12-11 | 37,12 | 1.661.600 | 38,31 | 36,63 | 38,25 | 00:00:00 | | 2000-12-12 | 38,00 | 1.247.200 | 38,25 | 35,88 | 37,38 | 00:00:00 | | 2000-12-13 | 38,62 | 2.216.000 | 39,87 | 36,00 | 37,00 | 00:00:00 | | 2000-12-14 | 38,81 | 2.891.200 | 39,81 | 37,44 | 38,03 | 00:00:00 | | 2000-12-15 | 37,00 | 2.839.600 | 38,31 | 36,94 | 37,69 | 00:00:00 | | 2000-12-18 | 37,44 | 1.132.000 | 38,06 | 35,75 | 37,25 | 00:00:00 | | 2000-12-19 | 36,06 | 1.335.800 | 39,03 | 35,81 | 37,91 | 00:00:00 | | 2000-12-20 | 36,12 | 1.186.000 | 37,62 | 35,56 | 35,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
