|
 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 | | 2000-12-20 | 36,12 | 1.186.000 | 37,62 | 35,56 | 35,69 | 00:00:00 | | 2000-12-21 | 37,56 | 1.727.200 | 38,37 | 37,06 | 37,42 | 00:00:00 | | 2000-12-22 | 38,88 | 1.543.600 | 38,88 | 37,50 | 37,92 | 00:00:00 | | 2000-12-26 | 38,88 | 723.300 | 38,94 | 38,00 | 38,88 | 00:00:00 | | 2000-12-27 | 40,19 | 2.755.400 | 40,75 | 38,75 | 38,97 | 00:00:00 | | 2000-12-28 | 41,44 | 1.406.800 | 41,75 | 40,00 | 40,12 | 00:00:00 | | 2000-12-29 | 39,69 | 1.046.700 | 41,69 | 39,31 | 41,37 | 00:00:00 | | 2001-01-02 | 39,38 | 1.154.000 | 40,38 | 38,75 | 39,94 | 00:00:00 | | 2001-01-03 | 39,75 | 1.982.200 | 40,62 | 37,69 | 39,50 | 00:00:00 | | 2001-01-04 | 35,56 | 3.495.600 | 39,25 | 32,37 | 39,23 | 00:00:00 | | 2001-01-05 | 33,44 | 2.115.200 | 36,06 | 32,62 | 35,94 | 00:00:00 | | 2001-01-08 | 33,12 | 1.558.500 | 34,38 | 32,69 | 33,75 | 00:00:00 | | 2001-01-09 | 34,56 | 1.003.600 | 35,62 | 32,94 | 33,44 | 00:00:00 | | 2001-01-10 | 34,94 | 1.290.400 | 35,31 | 33,19 | 34,41 | 00:00:00 | | 2001-01-11 | 33,44 | 1.132.400 | 36,00 | 32,75 | 34,91 | 00:00:00 | | 2001-01-12 | 32,75 | 1.537.600 | 34,19 | 31,56 | 33,98 | 00:00:00 | | 2001-01-16 | 32,37 | 1.143.200 | 33,50 | 31,94 | 33,38 | 00:00:00 | | 2001-01-17 | 31,25 | 2.501.700 | 32,81 | 30,75 | 32,44 | 00:00:00 | | 2001-01-18 | 31,62 | 3.193.400 | 32,06 | 30,69 | 31,38 | 00:00:00 | | 2001-01-19 | 31,31 | 3.291.400 | 32,81 | 30,75 | 32,81 | 00:00:00 | | 2001-01-22 | 33,56 | 2.339.600 | 35,31 | 31,50 | 31,62 | 00:00:00 | | 2001-01-23 | 34,94 | 1.503.900 | 35,06 | 33,38 | 33,59 | 00:00:00 | | 2001-01-24 | 33,25 | 2.791.500 | 35,13 | 31,56 | 34,81 | 00:00:00 | | 2001-01-25 | 33,25 | 1.504.600 | 33,69 | 32,19 | 33,22 | 00:00:00 | | 2001-01-26 | 35,00 | 1.670.600 | 35,13 | 33,25 | 33,56 | 00:00:00 | | 2001-01-29 | 35,37 | 1.208.000 | 35,69 | 34,44 | 34,97 | 00:00:00 | | 2001-01-30 | 33,87 | 920.200 | 35,19 | 33,50 | 35,13 | 00:00:00 | | 2001-01-31 | 33,69 | 1.275.200 | 34,38 | 32,88 | 33,87 | 00:00:00 | | 2001-02-01 | 34,50 | 842.700 | 35,00 | 33,25 | 33,63 | 00:00:00 | | 2001-02-02 | 35,00 | 1.551.800 | 35,31 | 34,19 | 34,28 | 00:00:00 | | 2001-02-05 | 35,94 | 1.559.400 | 36,63 | 35,06 | 35,06 | 00:00:00 | | 2001-02-06 | 36,31 | 1.148.600 | 37,56 | 35,75 | 35,78 | 00:00:00 | | 2001-02-07 | 37,88 | 2.003.000 | 38,37 | 36,12 | 36,25 | 00:00:00 | | 2001-02-08 | 36,94 | 1.084.600 | 38,50 | 36,38 | 38,44 | 00:00:00 | | 2001-02-09 | 36,56 | 854.800 | 36,87 | 36,12 | 36,81 | 00:00:00 | | 2001-02-12 | 38,06 | 1.074.600 | 38,56 | 36,63 | 36,63 | 00:00:00 | | 2001-02-13 | 36,38 | 904.000 | 38,50 | 36,38 | 38,06 | 00:00:00 | | 2001-02-14 | 37,12 | 998.400 | 37,19 | 36,19 | 36,56 | 00:00:00 | | 2001-02-15 | 37,38 | 927.200 | 37,75 | 36,31 | 37,06 | 00:00:00 | | 2001-02-16 | 38,31 | 2.476.000 | 38,37 | 35,75 | 36,44 | 00:00:00 | | 2001-02-20 | 38,19 | 951.400 | 38,31 | 37,19 | 37,56 | 00:00:00 | | 2001-02-21 | 37,94 | 1.340.600 | 39,25 | 37,38 | 38,50 | 00:00:00 | | 2001-02-22 | 37,06 | 1.493.000 | 38,62 | 35,94 | 38,50 | 00:00:00 | | 2001-02-23 | 36,00 | 1.948.400 | 37,44 | 35,44 | 37,22 | 00:00:00 | | 2001-02-26 | 37,00 | 1.196.600 | 37,06 | 36,56 | 36,56 | 00:00:00 | | 2001-02-27 | 36,94 | 1.155.400 | 37,25 | 36,25 | 36,97 | 00:00:00 | | 2001-02-28 | 38,81 | 2.272.600 | 39,00 | 37,00 | 37,19 | 00:00:00 | | 2001-03-01 | 38,48 | 1.178.100 | 39,25 | 37,50 | 38,81 | 00:00:00 | | 2001-03-02 | 39,31 | 1.794.000 | 39,87 | 38,50 | 38,75 | 00:00:00 | | 2001-03-05 | 40,75 | 2.564.000 | 41,00 | 39,31 | 39,38 | 00:00:00 | | 2001-03-06 | 39,94 | 1.499.100 | 41,00 | 39,44 | 40,94 | 00:00:00 | | 2001-03-07 | 40,62 | 2.953.600 | 41,19 | 39,75 | 40,06 | 00:00:00 | | 2001-03-08 | 41,69 | 2.528.800 | 42,12 | 40,25 | 40,81 | 00:00:00 | | 2001-03-09 | 41,37 | 1.228.400 | 41,69 | 39,94 | 41,69 | 00:00:00 | | 2001-03-12 | 39,87 | 1.238.700 | 41,69 | 39,44 | 41,19 | 00:00:00 | | 2001-03-13 | 39,75 | 1.755.600 | 40,75 | 38,50 | 40,44 | 00:00:00 | | 2001-03-14 | 40,75 | 3.018.300 | 40,88 | 38,56 | 38,59 | 00:00:00 | | 2001-03-15 | 40,38 | 2.357.400 | 41,75 | 39,75 | 41,75 | 00:00:00 | | 2001-03-16 | 39,00 | 2.736.000 | 40,06 | 37,81 | 39,38 | 00:00:00 | | 2001-03-19 | 40,00 | 2.036.800 | 40,12 | 39,19 | 39,25 | 00:00:00 | | 2001-03-20 | 38,88 | 1.797.300 | 40,12 | 38,50 | 40,03 | 00:00:00 | | 2001-03-21 | 39,38 | 2.202.800 | 40,12 | 38,75 | 39,19 | 00:00:00 | | 2001-03-22 | 38,56 | 2.263.600 | 40,00 | 37,75 | 39,73 | 00:00:00 | | 2001-03-23 | 37,81 | 1.518.200 | 39,25 | 37,25 | 38,91 | 00:00:00 | | 2001-03-26 | 37,94 | 2.212.800 | 38,37 | 37,16 | 38,09 | 00:00:00 | | 2001-03-27 | 39,63 | 2.679.400 | 40,00 | 37,94 | 38,00 | 00:00:00 | | 2001-03-28 | 39,44 | 2.020.600 | 39,75 | 36,63 | 39,69 | 00:00:00 | | 2001-03-29 | 39,25 | 1.944.400 | 39,69 | 38,19 | 38,62 | 00:00:00 | | 2001-03-30 | 39,39 | 2.104.000 | 39,94 | 38,94 | 39,56 | 00:00:00 | | 2001-04-02 | 39,12 | 2.355.400 | 40,44 | 38,44 | 39,81 | 00:00:00 | | 2001-04-03 | 37,56 | 1.810.400 | 39,87 | 37,25 | 38,75 | 00:00:00 | | 2001-04-04 | 37,44 | 2.050.400 | 38,56 | 37,00 | 37,06 | 00:00:00 | | 2001-04-05 | 37,06 | 2.711.200 | 38,19 | 35,69 | 38,06 | 00:00:00 | | 2001-04-06 | 36,19 | 2.028.300 | 36,63 | 35,50 | 36,59 | 00:00:00 | | 2001-04-09 | 37,00 | 1.360.800 | 37,10 | 36,45 | 36,50 | 00:00:00 | | 2001-04-10 | 38,89 | 2.506.600 | 39,42 | 37,16 | 37,16 | 00:00:00 | | 2001-04-11 | 37,57 | 1.657.600 | 39,01 | 36,55 | 38,90 | 00:00:00 | | 2001-04-12 | 38,86 | 1.440.800 | 39,18 | 37,65 | 37,80 | 00:00:00 | | 2001-04-16 | 37,71 | 1.565.400 | 39,47 | 37,50 | 38,90 | 00:00:00 | | 2001-04-17 | 38,70 | 1.954.000 | 39,25 | 36,90 | 37,28 | 00:00:00 | | 2001-04-18 | 40,00 | 1.951.500 | 40,19 | 38,50 | 38,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
