|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-09 | 25,29 | 3.500.700 | 26,08 | 25,18 | 25,94 | 00:00:00 | | 2002-04-10 | 26,04 | 3.353.400 | 26,20 | 25,25 | 25,40 | 00:00:00 | | 2002-04-11 | 26,25 | 3.251.700 | 26,55 | 25,98 | 26,09 | 00:00:00 | | 2002-04-12 | 26,90 | 3.788.800 | 27,09 | 26,16 | 26,36 | 00:00:00 | | 2002-04-15 | 26,02 | 2.262.100 | 27,00 | 26,02 | 26,90 | 00:00:00 | | 2002-04-16 | 26,85 | 3.070.300 | 27,01 | 26,30 | 26,35 | 00:00:00 | | 2002-04-17 | 26,62 | 2.188.300 | 27,24 | 26,50 | 27,12 | 00:00:00 | | 2002-04-18 | 27,17 | 5.750.600 | 27,78 | 25,80 | 26,63 | 00:00:00 | | 2002-04-19 | 27,50 | 2.675.000 | 27,95 | 27,18 | 27,25 | 00:00:00 | | 2002-04-22 | 27,63 | 2.164.800 | 27,99 | 27,33 | 27,48 | 00:00:00 | | 2002-04-23 | 27,87 | 3.500.200 | 27,90 | 27,12 | 27,71 | 00:00:00 | | 2002-04-24 | 27,50 | 2.584.000 | 28,20 | 27,49 | 28,05 | 00:00:00 | | 2002-04-25 | 27,97 | 3.295.500 | 28,20 | 27,25 | 27,61 | 00:00:00 | | 2002-04-26 | 26,91 | 2.248.000 | 28,05 | 26,88 | 28,00 | 00:00:00 | | 2002-04-29 | 26,36 | 4.908.900 | 27,00 | 25,48 | 27,00 | 00:00:00 | | 2002-04-30 | 28,23 | 3.656.700 | 28,38 | 26,37 | 26,52 | 00:00:00 | | 2002-05-01 | 28,91 | 2.414.300 | 28,95 | 27,90 | 28,11 | 00:00:00 | | 2002-05-02 | 28,24 | 2.095.800 | 28,87 | 28,16 | 28,80 | 00:00:00 | | 2002-05-03 | 28,18 | 1.727.700 | 28,70 | 28,06 | 28,20 | 00:00:00 | | 2002-05-06 | 28,01 | 1.724.300 | 28,70 | 27,86 | 28,21 | 00:00:00 | | 2002-05-07 | 28,01 | 1.785.700 | 28,58 | 27,96 | 28,14 | 00:00:00 | | 2002-05-08 | 29,15 | 2.661.900 | 29,23 | 27,30 | 28,25 | 00:00:00 | | 2002-05-09 | 28,11 | 2.275.800 | 29,01 | 28,08 | 28,98 | 00:00:00 | | 2002-05-10 | 27,49 | 2.104.000 | 28,65 | 27,46 | 28,15 | 00:00:00 | | 2002-05-13 | 28,86 | 2.262.300 | 29,02 | 27,51 | 27,71 | 00:00:00 | | 2002-05-14 | 29,14 | 2.970.000 | 29,30 | 28,45 | 29,17 | 00:00:00 | | 2002-05-15 | 29,07 | 1.914.400 | 29,90 | 28,93 | 28,98 | 00:00:00 | | 2002-05-16 | 28,99 | 2.097.100 | 29,30 | 28,62 | 29,16 | 00:00:00 | | 2002-05-17 | 29,29 | 2.903.400 | 29,89 | 28,45 | 29,25 | 00:00:00 | | 2002-05-20 | 28,89 | 1.791.200 | 29,50 | 28,45 | 29,21 | 00:00:00 | | 2002-05-21 | 28,92 | 1.987.500 | 29,35 | 28,72 | 28,81 | 00:00:00 | | 2002-05-22 | 29,19 | 1.540.600 | 29,22 | 28,75 | 28,94 | 00:00:00 | | 2002-05-23 | 29,49 | 2.130.200 | 29,50 | 28,75 | 29,34 | 00:00:00 | | 2002-05-24 | 29,07 | 1.954.600 | 29,70 | 28,70 | 29,49 | 00:00:00 | | 2002-05-28 | 28,79 | 1.411.500 | 29,34 | 28,21 | 29,26 | 00:00:00 | | 2002-05-29 | 28,65 | 1.380.100 | 29,25 | 28,46 | 28,80 | 00:00:00 | | 2002-05-30 | 28,77 | 1.748.600 | 29,02 | 28,20 | 28,21 | 00:00:00 | | 2002-05-31 | 28,23 | 1.927.600 | 29,00 | 28,05 | 28,79 | 00:00:00 | | 2002-06-03 | 27,74 | 1.660.600 | 28,71 | 27,72 | 28,07 | 00:00:00 | | 2002-06-04 | 28,16 | 2.439.200 | 28,25 | 27,70 | 27,82 | 00:00:00 | | 2002-06-05 | 28,08 | 1.807.200 | 28,51 | 27,73 | 28,25 | 00:00:00 | | 2002-06-06 | 27,16 | 3.578.600 | 28,22 | 26,25 | 28,08 | 00:00:00 | | 2002-06-07 | 27,20 | 2.329.100 | 28,00 | 26,76 | 27,20 | 00:00:00 | | 2002-06-10 | 27,45 | 1.435.300 | 27,81 | 26,90 | 27,12 | 00:00:00 | | 2002-06-11 | 26,04 | 2.766.200 | 27,90 | 25,79 | 27,78 | 00:00:00 | | 2002-06-12 | 26,15 | 3.157.800 | 26,26 | 25,54 | 26,01 | 00:00:00 | | 2002-06-13 | 25,78 | 2.384.000 | 26,26 | 25,61 | 26,24 | 00:00:00 | | 2002-06-14 | 26,33 | 2.193.300 | 26,58 | 25,46 | 26,10 | 00:00:00 | | 2002-06-17 | 27,10 | 1.640.000 | 27,24 | 26,41 | 26,60 | 00:00:00 | | 2002-06-18 | 26,86 | 1.435.200 | 27,20 | 26,60 | 26,71 | 00:00:00 | | 2002-06-19 | 27,22 | 1.358.200 | 27,48 | 27,03 | 27,15 | 00:00:00 | | 2002-06-20 | 26,30 | 1.876.300 | 27,43 | 26,16 | 27,15 | 00:00:00 | | 2002-06-21 | 25,73 | 2.816.400 | 26,51 | 25,00 | 25,25 | 00:00:00 | | 2002-06-24 | 26,44 | 2.215.900 | 27,25 | 25,50 | 25,54 | 00:00:00 | | 2002-06-25 | 25,73 | 2.080.800 | 26,93 | 25,52 | 26,93 | 00:00:00 | | 2002-06-26 | 25,70 | 2.687.300 | 26,11 | 24,77 | 25,60 | 00:00:00 | | 2002-06-27 | 26,48 | 3.298.700 | 27,10 | 26,16 | 26,50 | 00:00:00 | | 2002-06-28 | 27,12 | 2.533.100 | 27,25 | 26,56 | 26,60 | 00:00:00 | | 2002-07-01 | 25,67 | 2.520.100 | 27,10 | 25,09 | 27,10 | 00:00:00 | | 2002-07-02 | 24,75 | 6.630.100 | 25,64 | 21,85 | 25,05 | 00:00:00 | | 2002-07-03 | 24,77 | 2.245.100 | 25,11 | 24,08 | 24,79 | 00:00:00 | | 2002-07-05 | 26,45 | 1.295.400 | 26,45 | 24,90 | 25,18 | 00:00:00 | | 2002-07-08 | 25,86 | 1.528.500 | 26,52 | 25,50 | 26,20 | 00:00:00 | | 2002-07-09 | 25,15 | 2.179.700 | 26,73 | 25,14 | 26,25 | 00:00:00 | | 2002-07-10 | 23,91 | 2.808.400 | 25,60 | 23,70 | 25,41 | 00:00:00 | | 2002-07-11 | 24,82 | 2.926.700 | 24,86 | 23,25 | 24,01 | 00:00:00 | | 2002-07-12 | 24,84 | 2.182.000 | 25,29 | 24,04 | 24,86 | 00:00:00 | | 2002-07-15 | 25,06 | 2.533.200 | 25,20 | 23,46 | 24,84 | 00:00:00 | | 2002-07-16 | 24,40 | 2.694.900 | 25,55 | 24,03 | 25,31 | 00:00:00 | | 2002-07-17 | 25,05 | 3.763.400 | 25,92 | 24,25 | 25,31 | 00:00:00 | | 2002-07-18 | 24,00 | 2.166.600 | 25,33 | 23,99 | 25,13 | 00:00:00 | | 2002-07-19 | 23,42 | 2.273.600 | 24,24 | 23,05 | 23,59 | 00:00:00 | | 2002-07-22 | 23,52 | 2.664.800 | 23,95 | 22,80 | 23,49 | 00:00:00 | | 2002-07-23 | 22,76 | 4.010.000 | 23,90 | 22,66 | 23,70 | 00:00:00 | | 2002-07-24 | 23,46 | 4.398.200 | 23,53 | 21,75 | 22,70 | 00:00:00 | | 2002-07-25 | 24,60 | 3.062.800 | 24,87 | 22,88 | 23,22 | 00:00:00 | | 2002-07-26 | 24,43 | 2.017.700 | 24,48 | 23,45 | 24,44 | 00:00:00 | | 2002-07-29 | 25,75 | 1.961.500 | 26,09 | 24,45 | 24,82 | 00:00:00 | | 2002-07-30 | 25,51 | 1.882.200 | 26,15 | 24,61 | 25,66 | 00:00:00 | | 2002-07-31 | 25,93 | 1.684.500 | 26,05 | 24,87 | 25,84 | 00:00:00 | | 2002-08-01 | 25,02 | 1.834.200 | 26,00 | 24,80 | 25,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
