|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-18 | 40,00 | 1.951.500 | 40,19 | 38,50 | 38,70 | 00:00:00 | | 2001-04-19 | 39,15 | 1.678.400 | 40,00 | 38,49 | 39,64 | 00:00:00 | | 2001-04-20 | 39,48 | 1.869.300 | 39,85 | 37,85 | 38,51 | 00:00:00 | | 2001-04-23 | 39,24 | 1.562.700 | 40,36 | 38,95 | 39,42 | 00:00:00 | | 2001-04-24 | 39,17 | 1.760.200 | 40,55 | 38,74 | 39,35 | 00:00:00 | | 2001-04-25 | 40,99 | 1.678.200 | 41,25 | 39,33 | 39,33 | 00:00:00 | | 2001-04-26 | 40,55 | 1.831.000 | 42,11 | 40,52 | 41,48 | 00:00:00 | | 2001-04-27 | 41,69 | 1.297.500 | 41,77 | 40,35 | 41,14 | 00:00:00 | | 2001-04-30 | 42,60 | 2.289.800 | 43,55 | 40,92 | 42,17 | 00:00:00 | | 2001-05-01 | 43,25 | 1.852.800 | 43,34 | 41,69 | 42,72 | 00:00:00 | | 2001-05-02 | 41,86 | 1.289.600 | 43,49 | 41,51 | 43,39 | 00:00:00 | | 2001-05-03 | 42,16 | 1.162.500 | 42,35 | 41,39 | 41,44 | 00:00:00 | | 2001-05-04 | 42,55 | 1.926.800 | 43,00 | 41,30 | 41,30 | 00:00:00 | | 2001-05-07 | 42,11 | 1.185.300 | 42,87 | 41,67 | 42,46 | 00:00:00 | | 2001-05-08 | 41,30 | 1.775.800 | 42,49 | 40,50 | 42,43 | 00:00:00 | | 2001-05-09 | 40,20 | 1.531.500 | 41,30 | 39,79 | 41,29 | 00:00:00 | | 2001-05-10 | 39,81 | 1.060.000 | 41,54 | 39,55 | 40,42 | 00:00:00 | | 2001-05-11 | 40,60 | 1.358.100 | 41,44 | 40,00 | 40,05 | 00:00:00 | | 2001-05-14 | 41,48 | 1.176.400 | 41,65 | 40,34 | 40,39 | 00:00:00 | | 2001-05-15 | 42,85 | 3.225.300 | 43,30 | 41,31 | 41,40 | 00:00:00 | | 2001-05-16 | 44,04 | 2.929.600 | 44,40 | 41,80 | 42,30 | 00:00:00 | | 2001-05-17 | 44,19 | 2.262.200 | 44,72 | 43,55 | 43,95 | 00:00:00 | | 2001-05-18 | 44,27 | 1.193.000 | 44,40 | 43,47 | 44,09 | 00:00:00 | | 2001-05-21 | 45,59 | 1.786.400 | 45,60 | 44,34 | 44,34 | 00:00:00 | | 2001-05-22 | 44,93 | 1.117.400 | 45,64 | 44,20 | 45,51 | 00:00:00 | | 2001-05-23 | 43,26 | 1.505.600 | 44,71 | 43,20 | 44,71 | 00:00:00 | | 2001-05-24 | 45,28 | 1.821.400 | 45,70 | 42,80 | 43,05 | 00:00:00 | | 2001-05-25 | 44,34 | 1.379.100 | 46,00 | 43,40 | 45,26 | 00:00:00 | | 2001-05-29 | 43,62 | 1.394.200 | 44,25 | 42,85 | 44,10 | 00:00:00 | | 2001-05-30 | 45,50 | 2.212.000 | 45,67 | 42,97 | 43,00 | 00:00:00 | | 2001-05-31 | 44,67 | 995.400 | 45,83 | 44,35 | 45,51 | 00:00:00 | | 2001-06-01 | 45,36 | 1.055.400 | 45,65 | 44,44 | 45,34 | 00:00:00 | | 2001-06-04 | 45,35 | 1.512.800 | 46,47 | 44,52 | 45,84 | 00:00:00 | | 2001-06-05 | 46,63 | 2.087.800 | 46,93 | 45,38 | 45,38 | 00:00:00 | | 2001-06-06 | 46,24 | 1.291.600 | 46,80 | 45,01 | 46,62 | 00:00:00 | | 2001-06-07 | 46,70 | 2.192.800 | 48,75 | 46,20 | 46,35 | 00:00:00 | | 2001-06-08 | 45,26 | 1.200.400 | 46,70 | 45,24 | 46,70 | 00:00:00 | | 2001-06-11 | 44,65 | 1.076.600 | 45,52 | 44,40 | 45,38 | 00:00:00 | | 2001-06-12 | 45,16 | 1.168.200 | 45,85 | 44,01 | 44,62 | 00:00:00 | | 2001-06-13 | 45,15 | 1.517.800 | 47,00 | 45,00 | 45,25 | 00:00:00 | | 2001-06-14 | 46,21 | 2.637.200 | 47,26 | 44,90 | 44,90 | 00:00:00 | | 2001-06-15 | 45,09 | 2.048.200 | 45,66 | 44,57 | 45,01 | 00:00:00 | | 2001-06-18 | 45,94 | 1.434.200 | 46,20 | 45,02 | 45,10 | 00:00:00 | | 2001-06-19 | 46,05 | 1.944.200 | 47,13 | 45,27 | 46,20 | 00:00:00 | | 2001-06-20 | 48,10 | 2.678.100 | 48,95 | 45,50 | 45,71 | 00:00:00 | | 2001-06-21 | 48,14 | 1.580.400 | 48,70 | 47,00 | 47,99 | 00:00:00 | | 2001-06-22 | 46,99 | 764.600 | 48,50 | 46,60 | 48,16 | 00:00:00 | | 2001-06-25 | 47,14 | 981.200 | 48,01 | 46,76 | 47,10 | 00:00:00 | | 2001-06-26 | 48,79 | 1.596.900 | 48,94 | 46,80 | 46,96 | 00:00:00 | | 2001-06-27 | 47,64 | 1.396.000 | 48,94 | 47,27 | 48,58 | 00:00:00 | | 2001-06-28 | 48,45 | 1.085.600 | 49,18 | 47,74 | 47,75 | 00:00:00 | | 2001-06-29 | 48,06 | 1.387.600 | 49,00 | 46,97 | 47,75 | 00:00:00 | | 2001-07-02 | 46,85 | 1.894.500 | 47,67 | 46,70 | 47,00 | 00:00:00 | | 2001-07-03 | 46,25 | 1.237.600 | 46,85 | 46,00 | 46,84 | 00:00:00 | | 2001-07-05 | 45,13 | 1.548.200 | 46,04 | 45,12 | 46,03 | 00:00:00 | | 2001-07-06 | 43,64 | 1.166.200 | 45,28 | 43,25 | 45,28 | 00:00:00 | | 2001-07-09 | 44,20 | 2.101.400 | 45,20 | 42,74 | 44,30 | 00:00:00 | | 2001-07-10 | 43,47 | 1.818.800 | 45,15 | 43,40 | 44,95 | 00:00:00 | | 2001-07-11 | 45,46 | 2.050.500 | 46,40 | 43,45 | 43,69 | 00:00:00 | | 2001-07-12 | 46,00 | 1.674.600 | 46,02 | 45,10 | 45,51 | 00:00:00 | | 2001-07-13 | 45,80 | 1.295.600 | 46,42 | 45,42 | 45,94 | 00:00:00 | | 2001-07-16 | 44,72 | 1.018.000 | 46,00 | 44,39 | 45,89 | 00:00:00 | | 2001-07-17 | 44,07 | 1.442.600 | 45,15 | 43,99 | 44,94 | 00:00:00 | | 2001-07-18 | 46,08 | 1.937.700 | 46,45 | 43,50 | 44,20 | 00:00:00 | | 2001-07-19 | 47,05 | 1.841.000 | 48,19 | 46,49 | 46,50 | 00:00:00 | | 2001-07-20 | 47,90 | 923.600 | 48,74 | 46,53 | 46,57 | 00:00:00 | | 2001-07-23 | 47,26 | 926.100 | 48,64 | 47,17 | 48,02 | 00:00:00 | | 2001-07-24 | 46,85 | 1.181.600 | 48,54 | 46,38 | 47,11 | 00:00:00 | | 2001-07-25 | 48,83 | 2.435.700 | 49,12 | 46,83 | 46,99 | 00:00:00 | | 2001-07-26 | 50,49 | 3.400.200 | 51,54 | 48,87 | 49,25 | 00:00:00 | | 2001-07-27 | 49,61 | 1.459.200 | 50,54 | 48,81 | 50,42 | 00:00:00 | | 2001-07-30 | 48,43 | 1.880.800 | 48,44 | 47,56 | 47,97 | 00:00:00 | | 2001-07-31 | 48,55 | 1.451.800 | 49,00 | 47,90 | 48,50 | 00:00:00 | | 2001-08-01 | 45,79 | 2.780.400 | 48,60 | 45,44 | 48,60 | 00:00:00 | | 2001-08-02 | 43,50 | 4.224.700 | 46,35 | 42,77 | 46,25 | 00:00:00 | | 2001-08-03 | 42,76 | 3.569.300 | 44,05 | 42,29 | 43,69 | 00:00:00 | | 2001-08-06 | 42,34 | 1.727.000 | 43,35 | 42,00 | 43,02 | 00:00:00 | | 2001-08-07 | 29,82 | 4.591.800 | 30,00 | 28,29 | 28,30 | 00:00:00 | | 2001-08-08 | 28,89 | 2.806.400 | 30,25 | 28,80 | 29,65 | 00:00:00 | | 2001-08-09 | 29,45 | 1.185.300 | 29,62 | 28,52 | 29,00 | 00:00:00 | | 2001-08-10 | 29,12 | 1.300.700 | 29,63 | 28,75 | 29,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
