|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-10-11 | 231,700 | 20.38 | 20.50 | 20.11 | 20.47 | 00:00:00 | | 2011-10-12 | 125,700 | 20.26 | 20.66 | 20.26 | 20.52 | 00:00:00 | | 2011-10-13 | 245,500 | 20.62 | 20.71 | 20.15 | 20.33 | 00:00:00 | | 2011-10-14 | 203,500 | 20.30 | 20.65 | 20.17 | 20.45 | 00:00:00 | | 2011-10-17 | 161,900 | 20.60 | 20.60 | 20.15 | 20.15 | 00:00:00 | | 2011-10-18 | 168,300 | 20.20 | 20.20 | 19.91 | 20.06 | 00:00:00 | | 2011-10-19 | 242,900 | 20.07 | 20.65 | 20.00 | 20.32 | 00:00:00 | | 2011-10-20 | 219,300 | 20.10 | 20.56 | 20.00 | 20.00 | 00:00:00 | | 2011-10-21 | 185,000 | 20.00 | 20.56 | 20.00 | 20.40 | 00:00:00 | | 2011-10-24 | 150,400 | 20.56 | 20.74 | 20.50 | 20.59 | 00:00:00 | | 2011-10-25 | 152,600 | 20.75 | 20.84 | 20.40 | 20.81 | 00:00:00 | | 2011-10-26 | 215,700 | 20.57 | 21.00 | 20.57 | 20.79 | 00:00:00 | | 2011-10-27 | 475,000 | 21.00 | 21.00 | 20.78 | 20.91 | 00:00:00 | | 2011-10-28 | 292,600 | 21.00 | 21.00 | 20.60 | 20.73 | 00:00:00 | | 2011-10-31 | 196,700 | 20.70 | 21.00 | 20.57 | 20.75 | 00:00:00 | | 2011-11-01 | 217,900 | 20.11 | 20.44 | 20.05 | 20.13 | 00:00:00 | | 2011-11-02 | 267,200 | 20.33 | 20.47 | 20.03 | 20.27 | 00:00:00 | | 2011-11-03 | 264,900 | 20.05 | 20.92 | 20.05 | 20.83 | 00:00:00 | | 2011-11-04 | 161,700 | 20.80 | 21.00 | 20.55 | 20.61 | 00:00:00 | | 2011-11-07 | 263,500 | 20.66 | 20.94 | 20.44 | 20.79 | 00:00:00 | | 2011-11-08 | 293,700 | 20.67 | 21.00 | 20.65 | 20.80 | 00:00:00 | | 2011-11-09 | 129,600 | 21.00 | 21.00 | 20.40 | 20.59 | 00:00:00 | | 2011-11-10 | 82,400 | 20.08 | 20.89 | 20.08 | 20.53 | 00:00:00 | | 2011-11-11 | 153,200 | 20.35 | 21.00 | 20.35 | 20.99 | 00:00:00 | | 2011-11-14 | 409,900 | 21.00 | 21.40 | 20.93 | 20.93 | 00:00:00 | | 2011-11-15 | 212,400 | 20.93 | 21.09 | 20.60 | 20.76 | 00:00:00 | | 2011-11-16 | 395,000 | 20.81 | 21.41 | 20.80 | 20.97 | 00:00:00 | | 2011-11-17 | 190,400 | 20.85 | 21.25 | 20.67 | 20.77 | 00:00:00 | | 2011-11-18 | 485,100 | 20.90 | 20.95 | 20.32 | 20.32 | 00:00:00 | | 2011-11-21 | 139,200 | 20.53 | 20.63 | 20.15 | 20.28 | 00:00:00 | | 2011-11-22 | 235,900 | 20.30 | 20.80 | 19.90 | 20.03 | 00:00:00 | | 2011-11-23 | 244,300 | 20.03 | 20.19 | 19.90 | 20.02 | 00:00:00 | | 2011-11-24 | 200,400 | 20.46 | 20.46 | 19.88 | 19.92 | 00:00:00 | | 2011-11-25 | 258,800 | 19.97 | 20.10 | 19.41 | 19.60 | 00:00:00 | | 2011-11-28 | 411,000 | 19.70 | 20.19 | 19.70 | 19.89 | 00:00:00 | | 2011-11-29 | 198,700 | 20.03 | 20.19 | 19.89 | 20.06 | 00:00:00 | | 2011-11-30 | 331,500 | 20.10 | 20.37 | 19.90 | 20.32 | 00:00:00 | | 2011-12-01 | 233,500 | 20.36 | 20.40 | 19.96 | 19.96 | 00:00:00 | | 2011-12-02 | 239,500 | 20.20 | 20.34 | 20.00 | 20.04 | 00:00:00 | | 2011-12-05 | 188,800 | 20.25 | 20.37 | 20.15 | 20.25 | 00:00:00 | | 2011-12-06 | 122,000 | 20.33 | 20.44 | 20.15 | 20.32 | 00:00:00 | | 2011-12-07 | 214,300 | 20.65 | 20.65 | 20.31 | 20.65 | 00:00:00 | | 2011-12-08 | 128,100 | 20.55 | 20.79 | 20.34 | 20.34 | 00:00:00 | | 2011-12-09 | 152,100 | 20.33 | 20.73 | 20.31 | 20.48 | 00:00:00 | | 2011-12-12 | 212,600 | 20.78 | 20.78 | 20.17 | 20.30 | 00:00:00 | | 2011-12-13 | 288,700 | 20.60 | 20.82 | 20.31 | 20.64 | 00:00:00 | | 2011-12-14 | 309,900 | 20.56 | 20.86 | 20.50 | 20.80 | 00:00:00 | | 2011-12-15 | 225,900 | 20.80 | 21.10 | 20.62 | 21.03 | 00:00:00 | | 2011-12-16 | 340,300 | 21.02 | 21.45 | 20.90 | 21.34 | 00:00:00 | | 2011-12-19 | 408,500 | 21.24 | 21.85 | 21.10 | 21.65 | 00:00:00 | | 2011-12-20 | 407,100 | 21.70 | 21.90 | 21.49 | 21.65 | 00:00:00 | | 2011-12-21 | 290,300 | 21.84 | 21.90 | 21.57 | 21.61 | 00:00:00 | | 2011-12-22 | 265,500 | 21.58 | 21.83 | 21.58 | 21.65 | 00:00:00 | | 2011-12-23 | 142,000 | 21.27 | 21.36 | 21.14 | 21.22 | 00:00:00 | | 2011-12-27 | 298,900 | 21.45 | 21.45 | 20.55 | 20.80 | 00:00:00 | | 2011-12-28 | 193,100 | 20.80 | 21.00 | 20.50 | 20.50 | 00:00:00 | | 2011-12-29 | 116,600 | 20.82 | 20.90 | 20.51 | 20.71 | 00:00:00 | | 2011-12-30 | 127,200 | 20.68 | 20.90 | 20.61 | 20.80 | 00:00:00 | | 2012-01-02 | 133,100 | 20.72 | 21.20 | 20.72 | 21.19 | 00:00:00 | | 2012-01-03 | 159,400 | 21.20 | 21.20 | 20.75 | 20.81 | 00:00:00 | | 2012-01-04 | 157,500 | 20.97 | 20.98 | 20.64 | 20.83 | 00:00:00 | | 2012-01-05 | 129,900 | 20.99 | 20.99 | 20.55 | 20.56 | 00:00:00 | | 2012-01-06 | 104,100 | 20.83 | 20.83 | 20.61 | 20.71 | 00:00:00 | | 2012-01-09 | 191,600 | 20.75 | 20.98 | 20.55 | 20.66 | 00:00:00 | | 2012-01-10 | 276,600 | 20.71 | 21.19 | 20.50 | 20.81 | 00:00:00 | | 2012-01-11 | 388,900 | 21.00 | 21.40 | 20.90 | 21.23 | 00:00:00 | | 2012-01-12 | 251,100 | 21.17 | 21.79 | 21.17 | 21.47 | 00:00:00 | | 2012-01-13 | 198,100 | 21.68 | 21.90 | 21.38 | 21.90 | 00:00:00 | | 2012-01-16 | 123,200 | 21.65 | 21.85 | 21.41 | 21.43 | 00:00:00 | | 2012-01-17 | 421,700 | 21.50 | 21.67 | 20.94 | 20.94 | 00:00:00 | | 2012-01-18 | 162,100 | 20.96 | 21.19 | 20.85 | 21.05 | 00:00:00 | | 2012-01-19 | 196,100 | 21.00 | 21.45 | 21.00 | 21.45 | 00:00:00 | | 2012-01-20 | 251,200 | 21.45 | 21.69 | 21.12 | 21.25 | 00:00:00 | | 2012-01-23 | 250,900 | 21.60 | 21.60 | 21.15 | 21.37 | 00:00:00 | | 2012-01-24 | 152,400 | 21.20 | 21.40 | 20.97 | 21.10 | 00:00:00 | | 2012-01-25 | 217,000 | 21.34 | 21.34 | 20.65 | 20.65 | 00:00:00 | | 2012-01-26 | 299,700 | 20.95 | 21.29 | 20.67 | 21.11 | 00:00:00 | | 2012-01-27 | 198,400 | 21.12 | 21.26 | 20.78 | 21.08 | 00:00:00 | | 2012-01-30 | 98,400 | 20.77 | 21.07 | 20.70 | 20.70 | 00:00:00 | | 2012-01-31 | 105,600 | 20.80 | 21.08 | 20.80 | 20.86 | 00:00:00 | | 2012-02-01 | 152,000 | 20.90 | 21.14 | 20.82 | 20.95 | 00:00:00 | | 2012-02-02 | 299,300 | 21.15 | 21.16 | 20.81 | 20.91 | 00:00:00 | | 2012-02-03 | 426,500 | 20.90 | 21.14 | 20.81 | 21.08 | 00:00:00 | | 2012-02-06 | 257,800 | 21.10 | 21.10 | 20.90 | 21.05 | 00:00:00 | | 2012-02-07 | 330,700 | 21.06 | 21.18 | 20.90 | 20.90 | 00:00:00 | | 2012-02-08 | 307,600 | 21.14 | 21.14 | 20.60 | 20.60 | 00:00:00 | | 2012-02-09 | 284,300 | 20.70 | 20.79 | 20.51 | 20.51 | 00:00:00 | | 2012-02-10 | 260,100 | 20.51 | 20.56 | 20.25 | 20.35 | 00:00:00 | | 2012-02-13 | 328,300 | 20.44 | 20.90 | 20.32 | 20.80 | 00:00:00 | | 2012-02-14 | 1,244,000 | 20.80 | 22.00 | 20.72 | 21.28 | 00:00:00 | | 2012-02-15 | 198,000 | 21.35 | 21.56 | 21.30 | 21.30 | 00:00:00 | | 2012-02-16 | 681,600 | 21.48 | 21.48 | 20.93 | 21.00 | 00:00:00 | | 2012-02-17 | 582,400 | 21.50 | 21.50 | 20.65 | 20.79 | 00:00:00 | | 2012-02-20 | 619,500 | 20.81 | 21.10 | 20.81 | 21.00 | 00:00:00 | | 2012-02-21 | 347,900 | 21.00 | 21.25 | 20.82 | 21.07 | 00:00:00 | | 2012-02-22 | 211,700 | 21.00 | 21.14 | 20.82 | 20.82 | 00:00:00 | | 2012-02-23 | 204,100 | 20.82 | 21.02 | 20.50 | 20.50 | 00:00:00 | | 2012-02-24 | 328,000 | 20.67 | 20.89 | 20.53 | 20.60 | 00:00:00 | | 2012-02-27 | 258,100 | 20.63 | 20.70 | 20.38 | 20.51 | 00:00:00 | | 2012-02-28 | 289,900 | 20.69 | 20.95 | 20.35 | 20.36 | 00:00:00 | | 2012-02-29 | 345,900 | 20.60 | 20.67 | 20.03 | 20.03 | 00:00:00 | | 2012-03-01 | 474,500 | 20.29 | 20.80 | 20.15 | 20.39 | 00:00:00 | | 2012-03-02 | 577,500 | 20.30 | 20.45 | 19.75 | 19.80 | 00:00:00 | | 2012-03-05 | 638,000 | 19.82 | 19.90 | 19.50 | 19.50 | 00:00:00 | | 2012-03-06 | 550,600 | 19.50 | 19.58 | 19.35 | 19.35 | 00:00:00 | | 2012-03-07 | 388,300 | 19.40 | 19.69 | 19.35 | 19.40 | 00:00:00 | | 2012-03-08 | 425,100 | 19.60 | 19.89 | 19.45 | 19.83 | 00:00:00 | | 2012-03-09 | 238,700 | 19.97 | 19.97 | 19.71 | 19.80 | 00:00:00 | | 2012-03-12 | 278,200 | 19.81 | 19.95 | 19.68 | 19.68 | 00:00:00 | | 2012-03-13 | 316,200 | 19.92 | 20.35 | 19.80 | 20.35 | 00:00:00 | | 2012-03-14 | 1,037,300 | 20.06 | 20.35 | 19.95 | 20.08 | 00:00:00 | | 2012-03-15 | 366,400 | 20.20 | 20.24 | 19.92 | 19.99 | 00:00:00 | | 2012-03-16 | 477,400 | 19.94 | 20.15 | 19.81 | 19.85 | 00:00:00 | | 2012-03-19 | 269,800 | 19.85 | 20.06 | 19.85 | 19.92 | 00:00:00 | | 2012-03-20 | 427,700 | 20.00 | 20.00 | 19.82 | 19.93 | 00:00:00 | | 2012-03-21 | 176,200 | 19.94 | 20.08 | 19.80 | 19.82 | 00:00:00 | | 2012-03-23 | 238,500 | 19.67 | 19.89 | 19.60 | 19.68 | 00:00:00 | | 2012-03-26 | 238,000 | 19.77 | 19.78 | 19.60 | 19.65 | 00:00:00 | | 2012-03-27 | 324,900 | 19.80 | 19.92 | 19.52 | 19.60 | 00:00:00 | | 2012-03-28 | 315,100 | 19.55 | 19.80 | 19.25 | 19.33 | 00:00:00 | | 2012-03-29 | 632,600 | 19.36 | 19.42 | 19.05 | 19.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
