|
 BOLSAS Y MERCADOS - [Ticker: BME.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BME.MC quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-03 | 318,700 | 19.27 | 19.51 | 19.00 | 19.05 | 00:00:00 | | 2010-11-04 | 329,700 | 19.21 | 19.49 | 19.20 | 19.46 | 00:00:00 | | 2010-11-05 | 428,600 | 19.46 | 19.49 | 19.00 | 19.17 | 00:00:00 | | 2010-11-08 | 175,400 | 19.17 | 19.27 | 19.01 | 19.19 | 00:00:00 | | 2010-11-09 | 160,900 | 19.19 | 19.45 | 19.12 | 19.44 | 00:00:00 | | 2010-11-10 | 292,000 | 19.46 | 19.48 | 19.10 | 19.11 | 00:00:00 | | 2010-11-11 | 261,100 | 19.12 | 19.25 | 19.00 | 19.10 | 00:00:00 | | 2010-11-12 | 351,400 | 19.00 | 19.52 | 18.85 | 19.52 | 00:00:00 | | 2010-11-15 | 208,500 | 19.42 | 19.53 | 19.21 | 19.45 | 00:00:00 | | 2010-11-16 | 273,600 | 19.49 | 19.49 | 19.26 | 19.34 | 00:00:00 | | 2010-11-17 | 128,000 | 19.25 | 19.45 | 19.23 | 19.25 | 00:00:00 | | 2010-11-18 | 138,900 | 19.35 | 19.35 | 19.24 | 19.25 | 00:00:00 | | 2010-11-19 | 293,000 | 19.25 | 19.39 | 19.16 | 19.25 | 00:00:00 | | 2010-11-22 | 264,500 | 19.33 | 19.33 | 18.85 | 18.93 | 00:00:00 | | 2010-11-23 | 356,000 | 18.90 | 19.10 | 18.78 | 18.87 | 00:00:00 | | 2010-11-24 | 270,000 | 18.82 | 19.18 | 18.75 | 19.06 | 00:00:00 | | 2010-11-25 | 197,500 | 19.20 | 19.20 | 18.91 | 18.93 | 00:00:00 | | 2010-11-26 | 251,700 | 19.00 | 19.08 | 18.75 | 18.80 | 00:00:00 | | 2010-11-29 | 482,600 | 18.76 | 18.89 | 18.08 | 18.08 | 00:00:00 | | 2010-11-30 | 533,100 | 18.00 | 18.08 | 17.50 | 17.89 | 00:00:00 | | 2010-12-01 | 363,600 | 17.81 | 18.39 | 17.81 | 18.24 | 00:00:00 | | 2010-12-02 | 393,900 | 18.49 | 18.84 | 18.20 | 18.84 | 00:00:00 | | 2010-12-03 | 383,100 | 18.56 | 18.99 | 18.56 | 18.96 | 00:00:00 | | 2010-12-06 | 171,600 | 19.08 | 19.08 | 18.70 | 18.70 | 00:00:00 | | 2010-12-07 | 243,800 | 18.70 | 18.98 | 18.50 | 18.70 | 00:00:00 | | 2010-12-08 | 300,100 | 18.75 | 19.10 | 18.74 | 18.97 | 00:00:00 | | 2010-12-09 | 326,500 | 19.00 | 19.26 | 18.93 | 19.11 | 00:00:00 | | 2010-12-10 | 149,400 | 19.12 | 19.17 | 18.95 | 19.00 | 00:00:00 | | 2010-12-13 | 264,300 | 19.08 | 19.15 | 18.87 | 18.91 | 00:00:00 | | 2010-12-14 | 258,700 | 19.08 | 19.08 | 18.79 | 18.86 | 00:00:00 | | 2010-12-15 | 277,500 | 18.92 | 18.98 | 18.65 | 18.75 | 00:00:00 | | 2010-12-16 | 279,400 | 18.70 | 18.90 | 18.65 | 18.70 | 00:00:00 | | 2010-12-17 | 454,500 | 18.89 | 18.89 | 18.65 | 18.83 | 00:00:00 | | 2010-12-20 | 467,100 | 18.85 | 19.25 | 18.72 | 19.02 | 00:00:00 | | 2010-12-21 | 599,000 | 19.25 | 19.50 | 19.15 | 19.49 | 00:00:00 | | 2010-12-22 | 483,700 | 19.23 | 19.24 | 18.75 | 18.75 | 00:00:00 | | 2010-12-23 | 229,000 | 18.88 | 18.88 | 18.54 | 18.67 | 00:00:00 | | 2010-12-27 | 369,700 | 18.60 | 18.62 | 18.15 | 18.17 | 00:00:00 | | 2010-12-28 | 150,700 | 18.15 | 18.29 | 18.12 | 18.15 | 00:00:00 | | 2010-12-29 | 265,600 | 18.12 | 18.25 | 18.00 | 18.00 | 00:00:00 | | 2010-12-30 | 399,500 | 18.00 | 18.08 | 17.82 | 17.83 | 00:00:00 | | 2011-01-03 | 185,500 | 18.28 | 18.28 | 17.90 | 18.04 | 00:00:00 | | 2011-01-04 | 366,600 | 18.10 | 18.34 | 17.80 | 17.80 | 00:00:00 | | 2011-01-05 | 727,200 | 17.90 | 17.99 | 17.52 | 17.93 | 00:00:00 | | 2011-01-06 | 243,900 | 17.98 | 18.11 | 17.81 | 17.95 | 00:00:00 | | 2011-01-07 | 397,000 | 17.79 | 18.00 | 17.68 | 17.68 | 00:00:00 | | 2011-01-10 | 248,300 | 17.71 | 17.71 | 17.53 | 17.69 | 00:00:00 | | 2011-01-11 | 219,700 | 17.60 | 17.93 | 17.60 | 17.73 | 00:00:00 | | 2011-01-12 | 664,500 | 17.76 | 18.33 | 17.73 | 18.26 | 00:00:00 | | 2011-01-13 | 843,900 | 18.38 | 18.51 | 17.95 | 18.32 | 00:00:00 | | 2011-01-14 | 557,600 | 18.30 | 18.46 | 18.20 | 18.35 | 00:00:00 | | 2011-01-17 | 438,100 | 18.25 | 18.53 | 18.07 | 18.47 | 00:00:00 | | 2011-01-18 | 515,400 | 18.51 | 18.99 | 18.41 | 18.98 | 00:00:00 | | 2011-01-19 | 486,200 | 19.00 | 19.17 | 18.79 | 18.95 | 00:00:00 | | 2011-01-20 | 732,700 | 18.95 | 19.33 | 18.72 | 19.33 | 00:00:00 | | 2011-01-21 | 2,127,800 | 19.17 | 20.39 | 19.16 | 20.36 | 00:00:00 | | 2011-01-24 | 658,100 | 20.15 | 20.36 | 19.65 | 20.00 | 00:00:00 | | 2011-01-25 | 382,100 | 20.20 | 20.20 | 19.64 | 19.80 | 00:00:00 | | 2011-01-26 | 290,600 | 19.86 | 19.95 | 19.67 | 19.67 | 00:00:00 | | 2011-01-27 | 659,800 | 19.64 | 20.14 | 19.64 | 19.93 | 00:00:00 | | 2011-01-28 | 984,200 | 19.80 | 20.65 | 19.80 | 20.50 | 00:00:00 | | 2011-01-31 | 938,900 | 20.45 | 20.80 | 20.06 | 20.61 | 00:00:00 | | 2011-02-01 | 906,100 | 20.68 | 20.77 | 20.10 | 20.48 | 00:00:00 | | 2011-02-02 | 1,679,600 | 20.69 | 21.60 | 20.50 | 21.56 | 00:00:00 | | 2011-02-03 | 1,901,700 | 21.61 | 22.18 | 21.10 | 21.90 | 00:00:00 | | 2011-02-04 | 1,122,300 | 21.80 | 22.23 | 21.61 | 22.23 | 00:00:00 | | 2011-02-07 | 1,271,100 | 21.80 | 22.69 | 21.51 | 22.20 | 00:00:00 | | 2011-02-08 | 639,300 | 22.14 | 22.49 | 22.00 | 22.44 | 00:00:00 | | 2011-02-09 | 3,229,500 | 22.65 | 23.65 | 22.38 | 22.65 | 00:00:00 | | 2011-02-10 | 2,133,200 | 22.55 | 22.55 | 21.60 | 21.83 | 00:00:00 | | 2011-02-11 | 1,025,800 | 21.83 | 22.56 | 21.83 | 22.23 | 00:00:00 | | 2011-02-14 | 681,200 | 22.39 | 22.70 | 22.23 | 22.62 | 00:00:00 | | 2011-02-15 | 1,306,600 | 22.70 | 23.08 | 22.45 | 22.98 | 00:00:00 | | 2011-02-16 | 1,536,400 | 22.89 | 23.39 | 22.66 | 23.17 | 00:00:00 | | 2011-02-17 | 724,100 | 23.05 | 23.11 | 22.43 | 22.43 | 00:00:00 | | 2011-02-18 | 956,400 | 22.56 | 23.11 | 22.41 | 23.11 | 00:00:00 | | 2011-02-21 | 819,600 | 23.39 | 23.39 | 22.34 | 22.34 | 00:00:00 | | 2011-02-22 | 1,027,800 | 22.29 | 22.77 | 21.88 | 22.41 | 00:00:00 | | 2011-02-23 | 958,200 | 22.41 | 22.86 | 21.63 | 21.69 | 00:00:00 | | 2011-02-24 | 738,300 | 21.62 | 22.22 | 21.50 | 22.22 | 00:00:00 | | 2011-02-25 | 409,900 | 22.40 | 22.63 | 22.00 | 22.41 | 00:00:00 | | 2011-02-28 | 392,800 | 22.41 | 22.41 | 22.03 | 22.08 | 00:00:00 | | 2011-03-01 | 380,800 | 22.25 | 22.30 | 21.85 | 22.11 | 00:00:00 | | 2011-03-02 | 389,000 | 22.08 | 22.08 | 21.75 | 21.83 | 00:00:00 | | 2011-03-03 | 219,600 | 21.90 | 22.05 | 21.63 | 21.78 | 00:00:00 | | 2011-03-04 | 577,900 | 21.80 | 21.85 | 21.25 | 21.26 | 00:00:00 | | 2011-03-07 | 1,194,700 | 21.03 | 21.46 | 21.00 | 21.12 | 00:00:00 | | 2011-03-08 | 598,200 | 21.19 | 21.30 | 20.90 | 21.30 | 00:00:00 | | 2011-03-09 | 1,022,400 | 21.23 | 21.80 | 21.23 | 21.50 | 00:00:00 | | 2011-03-10 | 478,700 | 21.40 | 21.85 | 21.26 | 21.78 | 00:00:00 | | 2011-03-11 | 299,500 | 21.60 | 21.93 | 21.57 | 21.74 | 00:00:00 | | 2011-03-14 | 528,900 | 21.57 | 22.00 | 21.49 | 21.49 | 00:00:00 | | 2011-03-15 | 642,400 | 21.38 | 21.50 | 20.92 | 21.36 | 00:00:00 | | 2011-03-16 | 634,600 | 21.60 | 21.73 | 20.92 | 20.92 | 00:00:00 | | 2011-03-17 | 331,000 | 20.92 | 21.45 | 20.90 | 21.45 | 00:00:00 | | 2011-03-18 | 426,500 | 21.61 | 21.95 | 21.45 | 21.58 | 00:00:00 | | 2011-03-21 | 281,300 | 21.95 | 22.00 | 21.67 | 21.88 | 00:00:00 | | 2011-03-22 | 274,200 | 21.90 | 22.10 | 21.60 | 21.62 | 00:00:00 | | 2011-03-23 | 287,800 | 21.70 | 22.06 | 21.56 | 22.06 | 00:00:00 | | 2011-03-24 | 417,500 | 21.99 | 22.62 | 21.80 | 22.54 | 00:00:00 | | 2011-03-25 | 766,300 | 22.77 | 22.87 | 22.26 | 22.30 | 00:00:00 | | 2011-03-28 | 316,200 | 22.58 | 22.58 | 22.07 | 22.10 | 00:00:00 | | 2011-03-29 | 526,500 | 22.19 | 22.25 | 21.72 | 21.81 | 00:00:00 | | 2011-03-30 | 196,900 | 22.00 | 22.10 | 21.84 | 22.02 | 00:00:00 | | 2011-03-31 | 618,000 | 22.22 | 22.22 | 21.45 | 21.47 | 00:00:00 | | 2011-04-01 | 1,189,500 | 21.55 | 23.00 | 21.55 | 22.73 | 00:00:00 | | 2011-04-04 | 545,200 | 22.75 | 22.94 | 22.52 | 22.78 | 00:00:00 | | 2011-04-05 | 536,100 | 22.90 | 22.94 | 22.65 | 22.80 | 00:00:00 | | 2011-04-06 | 511,600 | 22.92 | 22.98 | 22.72 | 22.74 | 00:00:00 | | 2011-04-07 | 329,000 | 22.74 | 22.93 | 22.64 | 22.92 | 00:00:00 | | 2011-04-08 | 553,300 | 22.98 | 23.10 | 22.83 | 22.98 | 00:00:00 | | 2011-04-11 | 352,800 | 22.92 | 23.12 | 22.85 | 23.12 | 00:00:00 | | 2011-04-12 | 648,700 | 23.07 | 23.39 | 22.95 | 23.19 | 00:00:00 | | 2011-04-13 | 492,800 | 23.25 | 23.39 | 23.07 | 23.08 | 00:00:00 | | 2011-04-14 | 516,900 | 23.19 | 23.26 | 22.91 | 23.15 | 00:00:00 | | 2011-04-15 | 410,800 | 23.17 | 23.30 | 22.72 | 22.74 | 00:00:00 | | 2011-04-18 | 628,000 | 22.80 | 23.10 | 22.11 | 22.20 | 00:00:00 | | 2011-04-19 | 721,700 | 22.26 | 22.88 | 22.13 | 22.45 | 00:00:00 | | 2011-04-20 | 614,900 | 22.33 | 22.73 | 22.33 | 22.56 | 00:00:00 | | 2011-04-21 | 449,100 | 22.55 | 22.74 | 22.16 | 22.27 | 00:00:00 | | 2011-04-26 | 287,000 | 22.28 | 22.90 | 22.26 | 22.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
