|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-06-13 | 356,100 | 34.12 | 34.56 | 33.97 | 34.47 | 00:00:00 | | 2014-06-16 | 245,400 | 34.29 | 34.44 | 33.83 | 34.21 | 00:00:00 | | 2014-06-19 | 223,700 | 34.43 | 34.70 | 34.15 | 34.16 | 00:00:00 | | 2014-06-20 | 779,200 | 34.16 | 34.28 | 33.90 | 34.00 | 00:00:00 | | 2014-06-30 | 430,100 | 34.15 | 34.94 | 34.15 | 34.88 | 00:00:00 | | 2014-07-10 | 960,500 | 32.76 | 33.56 | 32.15 | 32.51 | 00:00:00 | | 2014-07-11 | 416,300 | 32.44 | 33.14 | 32.44 | 32.86 | 00:00:00 | | 2014-07-22 | 283,600 | 32.51 | 33.16 | 32.51 | 33.06 | 00:00:00 | | 2014-07-23 | 351,100 | 33.04 | 34.19 | 32.94 | 33.80 | 00:00:00 | | 2014-07-31 | 435,700 | 34.55 | 34.69 | 33.82 | 33.99 | 00:00:00 | | 2014-08-01 | 1,126,300 | 33.01 | 33.30 | 31.50 | 31.51 | 00:00:00 | | 2014-08-14 | 155,400 | 31.51 | 31.70 | 31.42 | 31.60 | 00:00:00 | | 2014-08-15 | 190,200 | 31.65 | 31.77 | 31.25 | 31.27 | 00:00:00 | | 2014-08-21 | 240,200 | 32.10 | 32.10 | 31.82 | 31.82 | 00:00:00 | | 2014-08-22 | 431,500 | 32.00 | 32.00 | 31.60 | 31.74 | 00:00:00 | | 2014-08-28 | 119,300 | 31.86 | 31.91 | 31.55 | 31.67 | 00:00:00 | | 2014-08-29 | 328,400 | 31.83 | 31.89 | 31.15 | 31.49 | 00:00:00 | | 2014-09-09 | 263,200 | 32.47 | 32.76 | 31.88 | 31.88 | 00:00:00 | | 2014-09-10 | 1,358,200 | 31.92 | 32.08 | 31.35 | 31.50 | 00:00:00 | | 2014-09-16 | 625,800 | 31.00 | 31.00 | 29.45 | 29.90 | 00:00:00 | | 2014-09-17 | 535,400 | 30.05 | 30.68 | 30.05 | 30.48 | 00:00:00 | | 2014-09-29 | 237,100 | 30.64 | 30.83 | 29.95 | 30.27 | 00:00:00 | | 2014-10-02 | 461,500 | 30.70 | 30.90 | 30.18 | 30.18 | 00:00:00 | | 2014-10-03 | 420,300 | 30.41 | 30.49 | 29.72 | 30.27 | 00:00:00 | | 2014-10-20 | 390,600 | 29.25 | 29.85 | 28.85 | 29.66 | 00:00:00 | | 2014-10-21 | 345,600 | 29.67 | 30.00 | 29.35 | 29.55 | 00:00:00 | | 2014-10-22 | 333,800 | 29.70 | 29.95 | 29.32 | 29.78 | 00:00:00 | | 2014-10-27 | 278,000 | 30.25 | 30.25 | 29.40 | 29.58 | 00:00:00 | | 2014-10-28 | 377,500 | 29.75 | 29.89 | 29.53 | 29.67 | 00:00:00 | | 2014-10-29 | 306,400 | 29.80 | 29.97 | 29.34 | 29.44 | 00:00:00 | | 2014-11-04 | 261,200 | 30.06 | 30.59 | 29.77 | 29.77 | 00:00:00 | | 2014-11-05 | 363,000 | 29.93 | 30.93 | 29.90 | 30.72 | 00:00:00 | | 2014-11-06 | 278,900 | 30.70 | 31.36 | 30.26 | 30.84 | 00:00:00 | | 2014-11-07 | 242,300 | 31.30 | 31.35 | 30.20 | 30.51 | 00:00:00 | | 2014-11-10 | 256,600 | 30.51 | 31.45 | 30.20 | 31.43 | 00:00:00 | | 2014-11-11 | 343,600 | 31.53 | 31.84 | 31.23 | 31.51 | 00:00:00 | | 2014-11-12 | 220,800 | 31.50 | 31.73 | 30.94 | 31.14 | 00:00:00 | | 2014-11-17 | 237,400 | 31.28 | 31.82 | 30.96 | 31.75 | 00:00:00 | | 2014-11-18 | 1,314,500 | 31.88 | 31.91 | 31.57 | 31.67 | 00:00:00 | | 2014-11-19 | 247,100 | 31.57 | 31.90 | 31.57 | 31.70 | 00:00:00 | | 2014-11-24 | 497,900 | 32.21 | 32.34 | 32.15 | 32.26 | 00:00:00 | | 2014-11-27 | 154,500 | 33.50 | 33.64 | 33.28 | 33.29 | 00:00:00 | | 2014-11-28 | 264,700 | 33.17 | 33.33 | 32.92 | 33.13 | 00:00:00 | | 2014-12-04 | 325,700 | 33.63 | 33.69 | 32.50 | 32.68 | 00:00:00 | | 2014-12-05 | 421,500 | 33.22 | 33.96 | 32.90 | 33.88 | 00:00:00 | | 2014-12-08 | 218,600 | 33.31 | 33.99 | 33.22 | 33.65 | 00:00:00 | | 2014-12-11 | 224,700 | 32.00 | 32.48 | 31.86 | 32.30 | 00:00:00 | | 2014-12-12 | 379,900 | 32.15 | 32.29 | 31.45 | 31.59 | 00:00:00 | | 2014-12-18 | 682,400 | 32.40 | 32.75 | 32.33 | 32.66 | 00:00:00 | | 2014-12-19 | 538,800 | 32.91 | 33.24 | 32.50 | 32.56 | 00:00:00 | | 2014-12-22 | 264,000 | 32.60 | 33.10 | 32.60 | 33.01 | 00:00:00 | | 2014-12-23 | 205,100 | 32.44 | 32.70 | 32.25 | 32.54 | 00:00:00 | | 2014-12-24 | 49,200 | 32.98 | 32.98 | 32.62 | 32.90 | 00:00:00 | | 2014-12-25 | 0 | 32.90 | 32.90 | 32.90 | 32.90 | 00:00:00 | | 2014-12-26 | 0 | 32.90 | 32.90 | 32.90 | 32.90 | 00:00:00 | | 2015-01-01 | 0 | 32.14 | 32.14 | 32.14 | 32.14 | 00:00:00 | | 2015-01-02 | 166,600 | 32.29 | 32.90 | 32.01 | 32.89 | 00:00:00 | | 2015-01-12 | 373,600 | 33.80 | 34.15 | 33.67 | 33.89 | 00:00:00 | | 2015-01-19 | 401,200 | 35.47 | 35.75 | 35.01 | 35.21 | 00:00:00 | | 2015-01-26 | 366,700 | 35.83 | 36.82 | 34.80 | 36.69 | 00:00:00 | | 2015-01-27 | 432,100 | 36.80 | 37.12 | 36.17 | 36.85 | 00:00:00 | | 2015-01-28 | 326,100 | 36.99 | 37.20 | 36.22 | 36.69 | 00:00:00 | | 2015-02-10 | 211,900 | 36.55 | 37.40 | 36.53 | 37.26 | 00:00:00 | | 2015-02-11 | 242,300 | 37.35 | 37.37 | 36.81 | 37.06 | 00:00:00 | | 2015-02-12 | 200,200 | 37.00 | 37.51 | 36.97 | 37.51 | 00:00:00 | | 2015-02-13 | 405,400 | 37.60 | 38.02 | 37.47 | 37.47 | 00:00:00 | | 2015-02-17 | 395,800 | 36.75 | 37.35 | 36.67 | 37.01 | 00:00:00 | | 2015-02-18 | 323,600 | 37.40 | 37.47 | 37.18 | 37.21 | 00:00:00 | | 2015-02-19 | 382,300 | 37.42 | 37.59 | 37.15 | 37.56 | 00:00:00 | | 2015-02-20 | 1,638,600 | 37.45 | 38.51 | 37.45 | 38.51 | 00:00:00 | | 2015-03-10 | 364,300 | 38.26 | 38.26 | 37.31 | 38.10 | 00:00:00 | | 2015-03-11 | 347,400 | 38.30 | 39.10 | 38.24 | 39.10 | 00:00:00 | | 2015-03-16 | 262,000 | 39.01 | 39.70 | 38.97 | 39.52 | 00:00:00 | | 2015-03-17 | 238,800 | 39.65 | 39.70 | 38.63 | 39.03 | 00:00:00 | | 2015-03-18 | 163,600 | 39.19 | 39.20 | 38.62 | 38.79 | 00:00:00 | | 2015-03-19 | 172,700 | 38.99 | 39.00 | 38.50 | 38.74 | 00:00:00 | | 2015-03-20 | 298,500 | 38.94 | 39.23 | 38.70 | 38.94 | 00:00:00 | | 2015-03-30 | 220,500 | 40.10 | 41.30 | 39.97 | 41.15 | 00:00:00 | | 2015-04-02 | 344,400 | 41.80 | 42.32 | 41.74 | 42.25 | 00:00:00 | | 2015-04-03 | 0 | 42.25 | 42.25 | 42.25 | 42.25 | 00:00:00 | | 2015-04-06 | 0 | 42.25 | 42.25 | 42.25 | 42.25 | 00:00:00 | | 2015-04-07 | 251,200 | 42.01 | 42.74 | 41.99 | 42.68 | 00:00:00 | | 2015-04-08 | 977,400 | 42.20 | 42.58 | 42.15 | 42.43 | 00:00:00 | | 2015-04-13 | 261,000 | 42.99 | 43.28 | 42.74 | 43.28 | 00:00:00 | | 2015-04-21 | 315,800 | 41.98 | 42.95 | 41.96 | 42.72 | 00:00:00 | | 2015-04-22 | 366,500 | 42.71 | 42.95 | 41.67 | 41.94 | 00:00:00 | | 2015-04-28 | 196,800 | 42.00 | 42.19 | 41.74 | 42.00 | 00:00:00 | | 2015-04-29 | 230,400 | 42.00 | 42.50 | 41.20 | 41.20 | 00:00:00 | | 2015-04-30 | 423,700 | 41.77 | 41.77 | 39.80 | 40.03 | 00:00:00 | | 2015-05-01 | 0 | 40.03 | 40.03 | 40.03 | 40.03 | 00:00:00 | | 2015-05-12 | 527,500 | 38.60 | 38.60 | 37.39 | 38.10 | 00:00:00 | | 2015-05-13 | 185,700 | 38.16 | 38.55 | 38.04 | 38.05 | 00:00:00 | | 2015-05-19 | 429,100 | 39.70 | 40.56 | 39.70 | 40.56 | 00:00:00 | | 2015-05-20 | 294,200 | 40.60 | 40.80 | 39.98 | 40.08 | 00:00:00 | | 2015-05-28 | 345,100 | 38.05 | 38.30 | 37.99 | 38.27 | 00:00:00 | | 2015-05-29 | 519,000 | 38.25 | 38.25 | 36.90 | 36.92 | 00:00:00 | | 2015-06-08 | 523,900 | 36.42 | 36.60 | 35.05 | 35.41 | 00:00:00 | | 2015-07-16 | 278,200 | 38.01 | 38.84 | 38.01 | 38.79 | 00:00:00 | | 2015-07-17 | 569,600 | 39.00 | 39.80 | 38.55 | 39.25 | 00:00:00 | | 2015-07-27 | 142,100 | 38.14 | 38.59 | 37.90 | 37.97 | 00:00:00 | | 2015-07-28 | 92,400 | 37.95 | 38.54 | 37.94 | 38.13 | 00:00:00 | | 2015-07-29 | 112,600 | 38.20 | 38.50 | 37.54 | 37.85 | 00:00:00 | | 2015-07-30 | 190,000 | 38.14 | 38.66 | 37.91 | 38.46 | 00:00:00 | | 2015-07-31 | 364,600 | 38.80 | 38.80 | 37.54 | 37.65 | 00:00:00 | | 2015-08-13 | 331,200 | 37.44 | 37.44 | 36.58 | 36.80 | 00:00:00 | | 2015-08-14 | 76,200 | 36.89 | 37.27 | 36.56 | 36.63 | 00:00:00 | | 2015-08-17 | 99,600 | 36.99 | 36.99 | 36.25 | 36.67 | 00:00:00 | | 2015-08-24 | 656,000 | 34.90 | 34.91 | 33.00 | 33.78 | 00:00:00 | | 2015-09-01 | 261,800 | 34.50 | 34.50 | 34.05 | 34.16 | 00:00:00 | | 2015-09-02 | 327,300 | 34.28 | 34.79 | 34.21 | 34.25 | 00:00:00 | | 2015-09-07 | 156,200 | 34.46 | 34.66 | 34.08 | 34.30 | 00:00:00 | | 2015-09-10 | 134,000 | 35.50 | 35.76 | 35.31 | 35.63 | 00:00:00 | | 2015-09-11 | 189,500 | 35.30 | 35.40 | 34.26 | 34.50 | 00:00:00 | | 2015-09-15 | 291,900 | 33.95 | 34.08 | 33.62 | 33.93 | 00:00:00 | | 2015-09-16 | 173,500 | 34.15 | 34.70 | 34.05 | 34.35 | 00:00:00 | | 2015-09-17 | 193,400 | 34.40 | 34.79 | 34.20 | 34.60 | 00:00:00 | | 2015-09-18 | 251,600 | 34.46 | 34.70 | 33.44 | 33.64 | 00:00:00 | | 2015-09-24 | 393,200 | 31.30 | 31.60 | 31.00 | 31.01 | 00:00:00 | | 2015-09-25 | 416,500 | 31.40 | 31.97 | 31.31 | 31.74 | 00:00:00 | | 2015-10-08 | 354,400 | 33.97 | 34.06 | 33.40 | 34.06 | 00:00:00 | | 2015-10-09 | 366,100 | 34.06 | 34.40 | 33.06 | 33.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
