|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-10 | 27,08 | 2.316.000 | 27,88 | 26,77 | 27,69 | 00:00:00 | | 2001-12-11 | 28,06 | 2.892.800 | 28,89 | 27,10 | 27,16 | 00:00:00 | | 2001-12-12 | 28,26 | 1.868.700 | 28,60 | 27,75 | 27,78 | 00:00:00 | | 2001-12-13 | 28,45 | 2.459.900 | 29,13 | 27,87 | 28,21 | 00:00:00 | | 2001-12-14 | 28,81 | 2.325.700 | 29,24 | 28,25 | 28,25 | 00:00:00 | | 2001-12-17 | 29,46 | 2.763.600 | 29,60 | 28,90 | 29,07 | 00:00:00 | | 2001-12-18 | 29,29 | 2.639.700 | 30,10 | 28,50 | 29,80 | 00:00:00 | | 2001-12-19 | 29,30 | 5.249.700 | 29,80 | 28,35 | 29,79 | 00:00:00 | | 2001-12-20 | 29,60 | 3.022.700 | 29,88 | 28,90 | 29,03 | 00:00:00 | | 2001-12-21 | 30,05 | 3.603.300 | 30,60 | 29,49 | 29,85 | 00:00:00 | | 2001-12-24 | 30,71 | 580.600 | 30,84 | 30,25 | 30,50 | 00:00:00 | | 2001-12-26 | 31,01 | 1.964.300 | 31,60 | 30,76 | 30,85 | 00:00:00 | | 2001-12-27 | 31,20 | 1.046.000 | 31,54 | 30,95 | 31,17 | 00:00:00 | | 2001-12-28 | 31,70 | 2.112.600 | 31,99 | 31,12 | 31,30 | 00:00:00 | | 2001-12-31 | 30,90 | 1.826.400 | 31,81 | 30,88 | 31,70 | 00:00:00 | | 2002-01-02 | 30,82 | 2.047.700 | 30,90 | 29,80 | 30,89 | 00:00:00 | | 2002-01-03 | 30,14 | 2.275.700 | 30,92 | 29,72 | 30,81 | 00:00:00 | | 2002-01-04 | 29,90 | 2.528.700 | 30,37 | 29,06 | 30,35 | 00:00:00 | | 2002-01-07 | 29,54 | 1.981.100 | 30,13 | 29,08 | 29,93 | 00:00:00 | | 2002-01-08 | 30,02 | 1.672.600 | 30,11 | 29,33 | 29,60 | 00:00:00 | | 2002-01-09 | 29,10 | 2.533.100 | 30,60 | 28,80 | 30,42 | 00:00:00 | | 2002-01-10 | 30,00 | 2.720.800 | 30,30 | 28,80 | 28,93 | 00:00:00 | | 2002-01-11 | 29,55 | 1.554.000 | 30,07 | 29,38 | 30,07 | 00:00:00 | | 2002-01-14 | 29,76 | 1.706.800 | 30,20 | 29,55 | 29,61 | 00:00:00 | | 2002-01-15 | 29,98 | 1.569.100 | 30,20 | 29,80 | 29,84 | 00:00:00 | | 2002-01-16 | 29,61 | 2.125.300 | 30,15 | 29,35 | 29,97 | 00:00:00 | | 2002-01-17 | 30,10 | 1.850.300 | 30,50 | 29,35 | 29,68 | 00:00:00 | | 2002-01-18 | 30,16 | 3.003.400 | 30,58 | 29,80 | 29,81 | 00:00:00 | | 2002-01-22 | 30,20 | 2.974.000 | 30,61 | 30,19 | 30,40 | 00:00:00 | | 2002-01-23 | 31,12 | 2.003.400 | 31,20 | 30,10 | 30,22 | 00:00:00 | | 2002-01-24 | 31,10 | 2.488.000 | 31,39 | 30,84 | 31,23 | 00:00:00 | | 2002-01-25 | 30,66 | 1.647.500 | 31,20 | 30,46 | 31,09 | 00:00:00 | | 2002-01-28 | 30,75 | 1.907.400 | 30,99 | 30,31 | 30,85 | 00:00:00 | | 2002-01-29 | 30,90 | 2.562.300 | 31,56 | 30,64 | 30,74 | 00:00:00 | | 2002-01-30 | 31,48 | 2.610.200 | 31,98 | 31,02 | 31,14 | 00:00:00 | | 2002-01-31 | 32,29 | 2.593.400 | 32,46 | 31,50 | 31,54 | 00:00:00 | | 2002-02-04 | 31,59 | 3.402.000 | 32,73 | 31,29 | 32,49 | 00:00:00 | | 2002-02-05 | 32,02 | 2.495.800 | 32,33 | 31,55 | 31,55 | 00:00:00 | | 2002-02-06 | 32,79 | 3.557.600 | 32,85 | 32,00 | 32,44 | 00:00:00 | | 2002-02-07 | 31,45 | 3.313.800 | 33,26 | 31,15 | 32,80 | 00:00:00 | | 2002-02-08 | 32,37 | 2.922.200 | 32,40 | 31,55 | 31,60 | 00:00:00 | | 2002-02-11 | 32,31 | 1.506.500 | 32,84 | 32,21 | 32,22 | 00:00:00 | | 2002-02-12 | 32,02 | 1.976.600 | 32,35 | 31,60 | 32,23 | 00:00:00 | | 2002-02-13 | 31,82 | 3.898.000 | 32,10 | 31,44 | 32,07 | 00:00:00 | | 2002-02-14 | 32,25 | 1.805.500 | 32,60 | 31,39 | 31,53 | 00:00:00 | | 2002-02-15 | 32,35 | 1.594.600 | 32,80 | 32,06 | 32,69 | 00:00:00 | | 2002-02-19 | 31,96 | 1.824.900 | 32,99 | 31,76 | 32,27 | 00:00:00 | | 2002-02-20 | 32,07 | 3.321.000 | 32,90 | 31,73 | 32,03 | 00:00:00 | | 2002-02-21 | 31,56 | 3.438.800 | 32,49 | 31,50 | 32,00 | 00:00:00 | | 2002-02-22 | 31,05 | 3.454.900 | 32,33 | 30,92 | 31,56 | 00:00:00 | | 2002-02-25 | 31,49 | 2.558.300 | 31,79 | 30,73 | 30,85 | 00:00:00 | | 2002-02-26 | 31,15 | 2.285.100 | 31,55 | 30,87 | 31,54 | 00:00:00 | | 2002-02-27 | 31,02 | 1.924.300 | 31,60 | 30,35 | 31,47 | 00:00:00 | | 2002-02-28 | 30,56 | 2.392.100 | 31,55 | 30,54 | 31,18 | 00:00:00 | | 2002-03-01 | 30,72 | 5.230.800 | 30,90 | 30,16 | 30,51 | 00:00:00 | | 2002-03-04 | 31,08 | 2.933.500 | 31,10 | 30,37 | 30,80 | 00:00:00 | | 2002-03-05 | 29,42 | 9.443.800 | 31,05 | 28,69 | 30,95 | 00:00:00 | | 2002-03-06 | 30,31 | 3.017.000 | 30,50 | 29,15 | 29,46 | 00:00:00 | | 2002-03-07 | 29,86 | 4.656.300 | 30,31 | 29,25 | 30,20 | 00:00:00 | | 2002-03-08 | 30,65 | 2.477.700 | 30,69 | 29,96 | 30,42 | 00:00:00 | | 2002-03-11 | 30,55 | 2.462.500 | 30,70 | 30,04 | 30,52 | 00:00:00 | | 2002-03-12 | 30,32 | 1.671.000 | 30,64 | 29,99 | 30,44 | 00:00:00 | | 2002-03-13 | 30,80 | 2.289.400 | 31,10 | 30,20 | 30,36 | 00:00:00 | | 2002-03-14 | 31,15 | 1.223.700 | 31,46 | 30,96 | 30,96 | 00:00:00 | | 2002-03-15 | 32,18 | 2.299.700 | 32,40 | 31,27 | 31,54 | 00:00:00 | | 2002-03-18 | 31,92 | 2.249.900 | 32,68 | 31,79 | 32,30 | 00:00:00 | | 2002-03-19 | 31,84 | 1.560.200 | 32,15 | 31,54 | 31,98 | 00:00:00 | | 2002-03-20 | 31,38 | 2.280.100 | 32,10 | 31,34 | 31,57 | 00:00:00 | | 2002-03-21 | 31,46 | 3.062.300 | 31,97 | 31,07 | 31,43 | 00:00:00 | | 2002-03-22 | 27,53 | 21.738.000 | 28,55 | 26,78 | 28,29 | 00:00:00 | | 2002-03-25 | 26,05 | 8.137.100 | 28,00 | 25,94 | 28,00 | 00:00:00 | | 2002-03-26 | 26,36 | 8.967.000 | 26,55 | 26,15 | 26,19 | 00:00:00 | | 2002-03-27 | 26,73 | 7.954.400 | 26,84 | 26,25 | 26,33 | 00:00:00 | | 2002-03-28 | 27,06 | 4.264.100 | 27,25 | 26,76 | 27,17 | 00:00:00 | | 2002-04-01 | 26,40 | 4.831.600 | 27,00 | 25,60 | 27,00 | 00:00:00 | | 2002-04-02 | 26,00 | 4.320.100 | 26,50 | 25,95 | 26,20 | 00:00:00 | | 2002-04-03 | 26,36 | 3.794.300 | 26,54 | 26,01 | 26,11 | 00:00:00 | | 2002-04-04 | 26,03 | 2.531.200 | 26,40 | 25,97 | 26,28 | 00:00:00 | | 2002-04-05 | 26,33 | 3.964.000 | 26,48 | 26,04 | 26,05 | 00:00:00 | | 2002-04-08 | 25,76 | 4.308.300 | 26,72 | 25,48 | 26,20 | 00:00:00 | | 2002-04-09 | 25,29 | 3.500.700 | 26,08 | 25,18 | 25,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
