|
 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 | | 2011-04-26 | 287,000 | 22.28 | 22.90 | 22.26 | 22.59 | 00:00:00 | | 2011-04-27 | 451,000 | 22.87 | 22.90 | 22.60 | 22.72 | 00:00:00 | | 2011-04-28 | 507,000 | 22.86 | 23.17 | 22.70 | 23.11 | 00:00:00 | | 2011-04-29 | 297,000 | 23.22 | 23.22 | 22.72 | 22.86 | 00:00:00 | | 2011-05-02 | 321,000 | 23.11 | 23.30 | 22.88 | 23.09 | 00:00:00 | | 2011-05-03 | 643,900 | 23.06 | 23.38 | 23.05 | 23.26 | 00:00:00 | | 2011-05-04 | 624,300 | 23.12 | 23.50 | 23.12 | 23.20 | 00:00:00 | | 2011-05-05 | 779,300 | 23.29 | 23.45 | 23.16 | 23.22 | 00:00:00 | | 2011-05-06 | 450,100 | 22.58 | 22.76 | 22.42 | 22.43 | 00:00:00 | | 2011-05-09 | 603,400 | 22.56 | 22.60 | 21.80 | 21.84 | 00:00:00 | | 2011-05-10 | 706,000 | 21.95 | 22.14 | 21.63 | 22.00 | 00:00:00 | | 2011-05-11 | 487,200 | 22.14 | 22.32 | 21.98 | 22.00 | 00:00:00 | | 2011-05-12 | 645,700 | 21.91 | 22.15 | 21.80 | 22.15 | 00:00:00 | | 2011-05-13 | 454,500 | 22.00 | 22.02 | 21.50 | 21.57 | 00:00:00 | | 2011-05-16 | 335,900 | 21.50 | 22.00 | 21.46 | 21.87 | 00:00:00 | | 2011-05-17 | 557,900 | 21.85 | 22.00 | 21.70 | 21.71 | 00:00:00 | | 2011-05-18 | 322,900 | 21.76 | 21.99 | 21.70 | 21.93 | 00:00:00 | | 2011-05-19 | 404,100 | 22.00 | 22.00 | 21.72 | 21.75 | 00:00:00 | | 2011-05-20 | 896,300 | 21.65 | 21.74 | 21.28 | 21.40 | 00:00:00 | | 2011-05-23 | 895,500 | 21.19 | 21.26 | 20.50 | 20.50 | 00:00:00 | | 2011-05-24 | 677,600 | 20.52 | 20.90 | 20.52 | 20.65 | 00:00:00 | | 2011-05-25 | 377,900 | 20.45 | 20.90 | 20.42 | 20.78 | 00:00:00 | | 2011-05-26 | 395,500 | 20.80 | 21.16 | 20.78 | 20.96 | 00:00:00 | | 2011-05-27 | 473,200 | 20.96 | 21.70 | 20.96 | 21.35 | 00:00:00 | | 2011-05-30 | 97,600 | 21.38 | 21.52 | 21.26 | 21.36 | 00:00:00 | | 2011-05-31 | 287,500 | 21.51 | 21.68 | 21.44 | 21.57 | 00:00:00 | | 2011-06-01 | 699,600 | 21.74 | 21.75 | 20.85 | 20.90 | 00:00:00 | | 2011-06-02 | 285,400 | 20.97 | 21.18 | 20.87 | 20.87 | 00:00:00 | | 2011-06-03 | 284,800 | 21.16 | 21.17 | 20.90 | 21.01 | 00:00:00 | | 2011-06-06 | 151,700 | 21.20 | 21.20 | 20.69 | 20.78 | 00:00:00 | | 2011-06-07 | 301,000 | 20.81 | 21.00 | 20.60 | 20.83 | 00:00:00 | | 2011-06-08 | 178,500 | 20.92 | 20.94 | 20.57 | 20.69 | 00:00:00 | | 2011-06-09 | 427,400 | 20.85 | 20.86 | 20.31 | 20.32 | 00:00:00 | | 2011-06-10 | 821,200 | 20.33 | 20.35 | 19.56 | 19.60 | 00:00:00 | | 2011-06-13 | 677,500 | 19.62 | 19.89 | 19.15 | 19.16 | 00:00:00 | | 2011-06-14 | 520,100 | 19.34 | 19.88 | 19.20 | 19.85 | 00:00:00 | | 2011-06-15 | 297,900 | 19.92 | 19.92 | 19.58 | 19.73 | 00:00:00 | | 2011-06-16 | 707,400 | 19.50 | 19.63 | 19.23 | 19.39 | 00:00:00 | | 2011-06-17 | 612,900 | 19.25 | 19.83 | 19.23 | 19.65 | 00:00:00 | | 2011-06-20 | 392,700 | 19.74 | 19.74 | 19.26 | 19.68 | 00:00:00 | | 2011-06-21 | 356,300 | 19.87 | 20.20 | 19.73 | 20.15 | 00:00:00 | | 2011-06-22 | 199,200 | 20.22 | 20.24 | 19.94 | 20.08 | 00:00:00 | | 2011-06-23 | 260,000 | 20.11 | 20.13 | 19.90 | 19.98 | 00:00:00 | | 2011-06-24 | 343,200 | 20.27 | 20.27 | 19.42 | 19.42 | 00:00:00 | | 2011-06-27 | 305,000 | 19.50 | 19.62 | 19.29 | 19.32 | 00:00:00 | | 2011-06-28 | 532,900 | 19.40 | 19.69 | 19.02 | 19.07 | 00:00:00 | | 2011-06-29 | 445,000 | 19.21 | 19.93 | 19.21 | 19.78 | 00:00:00 | | 2011-06-30 | 542,800 | 20.00 | 20.52 | 19.98 | 20.52 | 00:00:00 | | 2011-07-01 | 516,800 | 20.58 | 20.74 | 20.55 | 20.66 | 00:00:00 | | 2011-07-04 | 331,100 | 20.75 | 20.76 | 20.52 | 20.68 | 00:00:00 | | 2011-07-05 | 233,500 | 20.67 | 20.69 | 20.54 | 20.56 | 00:00:00 | | 2011-07-06 | 705,100 | 20.50 | 20.55 | 20.01 | 20.38 | 00:00:00 | | 2011-07-07 | 231,700 | 20.54 | 20.69 | 20.30 | 20.68 | 00:00:00 | | 2011-07-08 | 807,500 | 20.72 | 21.15 | 20.72 | 20.92 | 00:00:00 | | 2011-07-11 | 462,000 | 20.30 | 20.76 | 20.00 | 20.14 | 00:00:00 | | 2011-07-12 | 934,200 | 19.86 | 20.50 | 19.20 | 19.67 | 00:00:00 | | 2011-07-13 | 410,800 | 19.67 | 20.18 | 19.67 | 20.03 | 00:00:00 | | 2011-07-14 | 328,500 | 19.89 | 20.07 | 19.67 | 19.67 | 00:00:00 | | 2011-07-15 | 683,600 | 19.66 | 19.75 | 19.36 | 19.40 | 00:00:00 | | 2011-07-18 | 475,100 | 19.40 | 19.52 | 19.10 | 19.14 | 00:00:00 | | 2011-07-19 | 334,500 | 19.16 | 19.58 | 19.10 | 19.11 | 00:00:00 | | 2011-07-20 | 559,600 | 19.33 | 19.98 | 19.24 | 19.76 | 00:00:00 | | 2011-07-21 | 341,400 | 20.14 | 20.38 | 19.60 | 20.36 | 00:00:00 | | 2011-07-22 | 375,800 | 20.46 | 20.78 | 20.35 | 20.42 | 00:00:00 | | 2011-07-25 | 186,500 | 20.01 | 20.33 | 20.00 | 20.13 | 00:00:00 | | 2011-07-26 | 300,100 | 20.01 | 20.24 | 19.70 | 19.81 | 00:00:00 | | 2011-07-27 | 362,600 | 19.52 | 20.00 | 19.45 | 19.60 | 00:00:00 | | 2011-07-28 | 289,700 | 19.60 | 19.93 | 19.56 | 19.77 | 00:00:00 | | 2011-07-29 | 354,900 | 19.85 | 20.10 | 19.56 | 19.95 | 00:00:00 | | 2011-08-01 | 338,500 | 20.50 | 20.50 | 19.60 | 19.90 | 00:00:00 | | 2011-08-02 | 539,400 | 19.60 | 19.90 | 19.26 | 19.26 | 00:00:00 | | 2011-08-03 | 712,200 | 19.20 | 19.66 | 18.88 | 19.03 | 00:00:00 | | 2011-08-04 | 426,300 | 19.30 | 19.50 | 18.81 | 18.81 | 00:00:00 | | 2011-08-05 | 719,200 | 18.65 | 19.17 | 18.40 | 18.80 | 00:00:00 | | 2011-08-08 | 531,800 | 19.00 | 19.50 | 18.59 | 18.80 | 00:00:00 | | 2011-08-09 | 757,900 | 18.80 | 19.13 | 18.30 | 18.67 | 00:00:00 | | 2011-08-10 | 756,300 | 19.10 | 19.19 | 18.00 | 18.10 | 00:00:00 | | 2011-08-11 | 905,500 | 18.39 | 19.32 | 18.10 | 19.07 | 00:00:00 | | 2011-08-12 | 630,000 | 19.13 | 19.90 | 18.66 | 19.69 | 00:00:00 | | 2011-08-15 | 140,000 | 19.80 | 20.19 | 19.80 | 19.92 | 00:00:00 | | 2011-08-16 | 568,500 | 20.20 | 20.20 | 19.53 | 20.04 | 00:00:00 | | 2011-08-17 | 877,000 | 19.80 | 19.80 | 19.01 | 19.01 | 00:00:00 | | 2011-08-18 | 447,300 | 18.98 | 19.10 | 18.50 | 18.50 | 00:00:00 | | 2011-08-19 | 387,100 | 18.64 | 18.81 | 18.25 | 18.33 | 00:00:00 | | 2011-08-22 | 109,200 | 18.85 | 19.05 | 18.41 | 19.05 | 00:00:00 | | 2011-08-23 | 230,100 | 19.40 | 19.40 | 18.49 | 18.64 | 00:00:00 | | 2011-08-24 | 337,200 | 18.95 | 19.05 | 18.50 | 18.59 | 00:00:00 | | 2011-08-25 | 198,100 | 18.90 | 19.37 | 18.70 | 18.95 | 00:00:00 | | 2011-08-26 | 234,200 | 19.33 | 19.33 | 18.71 | 18.89 | 00:00:00 | | 2011-08-29 | 156,100 | 19.28 | 19.29 | 19.00 | 19.29 | 00:00:00 | | 2011-08-30 | 127,600 | 19.05 | 19.28 | 19.05 | 19.27 | 00:00:00 | | 2011-08-31 | 340,400 | 19.28 | 19.55 | 19.21 | 19.55 | 00:00:00 | | 2011-09-01 | 276,800 | 19.56 | 19.90 | 19.40 | 19.90 | 00:00:00 | | 2011-09-02 | 295,800 | 19.80 | 19.88 | 19.31 | 19.50 | 00:00:00 | | 2011-09-05 | 212,500 | 19.30 | 19.60 | 19.10 | 19.60 | 00:00:00 | | 2011-09-06 | 220,200 | 19.27 | 19.68 | 19.20 | 19.20 | 00:00:00 | | 2011-09-07 | 208,700 | 19.53 | 19.89 | 19.40 | 19.72 | 00:00:00 | | 2011-09-08 | 281,000 | 19.82 | 19.99 | 19.60 | 19.80 | 00:00:00 | | 2011-09-09 | 365,700 | 19.47 | 19.60 | 18.91 | 19.24 | 00:00:00 | | 2011-09-12 | 293,000 | 19.08 | 19.14 | 18.60 | 19.00 | 00:00:00 | | 2011-09-13 | 276,100 | 18.82 | 19.36 | 18.62 | 19.09 | 00:00:00 | | 2011-09-14 | 189,400 | 19.34 | 19.36 | 19.02 | 19.02 | 00:00:00 | | 2011-09-15 | 319,600 | 19.25 | 19.35 | 19.08 | 19.08 | 00:00:00 | | 2011-09-16 | 375,100 | 19.28 | 19.28 | 18.90 | 19.13 | 00:00:00 | | 2011-09-19 | 136,000 | 18.83 | 19.14 | 18.82 | 19.10 | 00:00:00 | | 2011-09-20 | 275,000 | 18.98 | 19.50 | 18.98 | 19.28 | 00:00:00 | | 2011-09-21 | 201,600 | 19.42 | 19.43 | 19.06 | 19.06 | 00:00:00 | | 2011-09-22 | 440,700 | 19.00 | 19.39 | 18.68 | 18.70 | 00:00:00 | | 2011-09-23 | 384,000 | 18.97 | 19.01 | 18.53 | 18.75 | 00:00:00 | | 2011-09-26 | 480,700 | 18.80 | 18.97 | 18.42 | 18.50 | 00:00:00 | | 2011-09-27 | 558,800 | 18.85 | 19.48 | 18.70 | 19.42 | 00:00:00 | | 2011-09-28 | 332,400 | 19.31 | 19.80 | 19.11 | 19.77 | 00:00:00 | | 2011-09-29 | 247,800 | 19.70 | 19.95 | 19.52 | 19.92 | 00:00:00 | | 2011-09-30 | 261,800 | 19.90 | 20.09 | 19.76 | 20.09 | 00:00:00 | | 2011-10-03 | 162,800 | 19.69 | 20.00 | 19.50 | 19.55 | 00:00:00 | | 2011-10-04 | 240,100 | 19.50 | 19.55 | 19.07 | 19.54 | 00:00:00 | | 2011-10-05 | 163,600 | 19.59 | 20.01 | 19.39 | 19.84 | 00:00:00 | | 2011-10-06 | 323,100 | 19.99 | 20.23 | 19.94 | 20.23 | 00:00:00 | | 2011-10-07 | 180,900 | 20.20 | 20.30 | 19.90 | 20.00 | 00:00:00 | | 2011-10-10 | 209,200 | 20.19 | 20.35 | 20.05 | 20.30 | 00:00:00 | | 2011-10-11 | 231,700 | 20.38 | 20.50 | 20.11 | 20.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
