|
 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 | | 2015-10-09 | 366,100 | 34.06 | 34.40 | 33.06 | 33.42 | 00:00:00 | | 2015-10-13 | 344,700 | 32.98 | 33.19 | 32.41 | 32.75 | 00:00:00 | | 2015-10-14 | 172,500 | 32.60 | 32.81 | 32.20 | 32.42 | 00:00:00 | | 2015-10-15 | 198,300 | 32.42 | 32.65 | 32.23 | 32.26 | 00:00:00 | | 2015-10-16 | 513,100 | 32.25 | 33.58 | 32.00 | 33.20 | 00:00:00 | | 2015-10-20 | 190,800 | 33.60 | 33.80 | 32.69 | 32.95 | 00:00:00 | | 2015-10-21 | 153,100 | 32.96 | 33.09 | 32.62 | 32.64 | 00:00:00 | | 2015-10-29 | 378,700 | 33.86 | 33.86 | 32.85 | 33.00 | 00:00:00 | | 2015-10-30 | 220,800 | 33.68 | 33.68 | 32.69 | 32.69 | 00:00:00 | | 2015-11-02 | 380,300 | 32.85 | 33.86 | 32.69 | 33.54 | 00:00:00 | | 2015-11-09 | 280,900 | 34.01 | 34.25 | 33.90 | 34.09 | 00:00:00 | | 2015-11-16 | 164,700 | 32.49 | 33.11 | 32.40 | 32.89 | 00:00:00 | | 2015-11-17 | 274,300 | 33.15 | 33.50 | 33.15 | 33.21 | 00:00:00 | | 2015-11-18 | 730,300 | 33.13 | 33.35 | 32.89 | 33.08 | 00:00:00 | | 2015-11-19 | 325,600 | 33.40 | 33.56 | 32.52 | 32.59 | 00:00:00 | | 2015-11-20 | 109,900 | 32.87 | 33.00 | 32.53 | 32.75 | 00:00:00 | | 2015-11-24 | 253,800 | 32.41 | 32.41 | 31.77 | 32.27 | 00:00:00 | | 2015-11-25 | 746,300 | 32.10 | 32.50 | 32.10 | 32.34 | 00:00:00 | | 2015-11-26 | 255,000 | 32.25 | 33.50 | 32.25 | 33.15 | 00:00:00 | | 2015-11-27 | 200,700 | 33.05 | 33.59 | 33.05 | 33.40 | 00:00:00 | | 2015-12-03 | 240,100 | 32.85 | 33.15 | 32.41 | 32.41 | 00:00:00 | | 2015-12-04 | 166,900 | 32.81 | 33.20 | 32.66 | 33.02 | 00:00:00 | | 2015-12-08 | 172,600 | 33.25 | 33.26 | 32.50 | 32.56 | 00:00:00 | | 2015-12-09 | 171,900 | 32.59 | 32.78 | 32.19 | 32.53 | 00:00:00 | | 2015-12-14 | 297,900 | 31.89 | 32.99 | 31.70 | 32.40 | 00:00:00 | | 2015-12-17 | 659,700 | 33.68 | 33.99 | 33.40 | 33.57 | 00:00:00 | | 2015-12-18 | 205,300 | 33.45 | 33.83 | 32.91 | 33.14 | 00:00:00 | | 2015-12-28 | 344,600 | 32.05 | 32.32 | 31.48 | 31.90 | 00:00:00 | | 2016-01-04 | 276,700 | 31.00 | 31.11 | 30.30 | 30.37 | 00:00:00 | | 2016-01-05 | 242,600 | 30.84 | 30.84 | 30.10 | 30.36 | 00:00:00 | | 2016-01-06 | 292,000 | 30.25 | 30.42 | 29.14 | 29.38 | 00:00:00 | | 2016-01-07 | 545,300 | 28.89 | 29.81 | 28.52 | 29.66 | 00:00:00 | | 2016-01-08 | 433,200 | 29.88 | 30.23 | 29.14 | 29.15 | 00:00:00 | | 2016-01-11 | 383,100 | 29.01 | 30.23 | 29.00 | 30.01 | 00:00:00 | | 2016-01-13 | 379,400 | 30.88 | 31.17 | 29.90 | 30.02 | 00:00:00 | | 2016-01-14 | 448,500 | 30.00 | 30.10 | 29.41 | 30.04 | 00:00:00 | | 2016-01-15 | 319,900 | 30.10 | 30.22 | 28.94 | 29.02 | 00:00:00 | | 2016-01-18 | 393,600 | 29.00 | 29.77 | 28.25 | 28.37 | 00:00:00 | | 2016-01-26 | 264,500 | 27.04 | 27.91 | 26.78 | 27.71 | 00:00:00 | | 2016-01-27 | 247,600 | 27.80 | 28.09 | 27.45 | 27.73 | 00:00:00 | | 2016-02-04 | 324,500 | 26.68 | 26.87 | 26.10 | 26.37 | 00:00:00 | | 2016-02-05 | 191,400 | 26.57 | 27.25 | 26.38 | 26.97 | 00:00:00 | | 2016-02-15 | 274,400 | 26.60 | 26.86 | 26.08 | 26.30 | 00:00:00 | | 2016-02-18 | 333,000 | 27.80 | 27.90 | 27.10 | 27.38 | 00:00:00 | | 2016-02-19 | 313,800 | 27.51 | 27.51 | 26.00 | 26.30 | 00:00:00 | | 2016-02-23 | 560,100 | 27.07 | 28.95 | 26.60 | 27.75 | 00:00:00 | | 2016-02-24 | 352,400 | 27.65 | 27.89 | 26.85 | 27.89 | 00:00:00 | | 2016-02-25 | 332,700 | 28.60 | 28.60 | 27.96 | 28.60 | 00:00:00 | | 2016-02-26 | 278,900 | 28.85 | 29.50 | 28.50 | 29.50 | 00:00:00 | | 2016-03-03 | 534,200 | 29.02 | 29.69 | 29.00 | 29.37 | 00:00:00 | | 2016-03-04 | 130,300 | 29.75 | 29.75 | 28.77 | 29.25 | 00:00:00 | | 2016-03-10 | 343,800 | 28.45 | 29.02 | 27.86 | 27.86 | 00:00:00 | | 2016-03-11 | 411,800 | 27.90 | 28.27 | 27.30 | 27.84 | 00:00:00 | | 2016-03-14 | 383,200 | 27.80 | 28.15 | 27.38 | 27.77 | 00:00:00 | | 2016-03-15 | 329,700 | 27.76 | 27.76 | 26.87 | 27.21 | 00:00:00 | | 2016-03-16 | 479,600 | 27.50 | 28.63 | 27.31 | 28.08 | 00:00:00 | | 2016-03-17 | 496,500 | 28.37 | 28.60 | 27.56 | 28.30 | 00:00:00 | | 2016-03-18 | 260,900 | 28.59 | 29.07 | 28.04 | 29.07 | 00:00:00 | | 2016-03-21 | 258,300 | 29.21 | 29.21 | 28.51 | 28.75 | 00:00:00 | | 2016-03-24 | 285,300 | 28.71 | 28.93 | 28.41 | 28.45 | 00:00:00 | | 2016-03-25 | 0 | 28.45 | 28.45 | 28.45 | 28.45 | 00:00:00 | | 2016-03-28 | 0 | 28.45 | 28.45 | 28.45 | 28.45 | 00:00:00 | | 2016-03-29 | 438,200 | 28.76 | 29.15 | 28.76 | 29.08 | 00:00:00 | | 2016-03-30 | 300,800 | 29.30 | 29.84 | 29.27 | 29.41 | 00:00:00 | | 2016-04-11 | 213,000 | 28.16 | 28.63 | 27.91 | 28.48 | 00:00:00 | | 2016-04-12 | 208,100 | 28.49 | 28.49 | 28.00 | 28.17 | 00:00:00 | | 2016-04-13 | 640,400 | 28.50 | 29.04 | 28.20 | 28.85 | 00:00:00 | | 2016-04-19 | 356,800 | 30.20 | 30.95 | 30.13 | 30.82 | 00:00:00 | | 2016-04-20 | 2,232,400 | 30.50 | 30.90 | 30.50 | 30.69 | 00:00:00 | | 2016-04-21 | 278,500 | 30.94 | 31.13 | 30.75 | 30.89 | 00:00:00 | | 2016-04-22 | 191,900 | 30.81 | 31.00 | 30.33 | 30.36 | 00:00:00 | | 2016-04-26 | 289,100 | 30.14 | 30.40 | 29.59 | 29.75 | 00:00:00 | | 2016-04-27 | 168,100 | 29.95 | 30.16 | 29.70 | 29.85 | 00:00:00 | | 2016-04-28 | 138,700 | 29.70 | 30.12 | 29.51 | 29.95 | 00:00:00 | | 2016-04-29 | 217,600 | 29.99 | 30.09 | 29.55 | 29.55 | 00:00:00 | | 2016-05-16 | 55,300 | 28.10 | 28.48 | 27.90 | 28.33 | 00:00:00 | | 2016-05-26 | 259,200 | 28.73 | 29.00 | 28.58 | 28.89 | 00:00:00 | | 2016-05-27 | 151,000 | 28.93 | 28.93 | 28.09 | 28.72 | 00:00:00 | | 2016-05-30 | 110,700 | 28.94 | 29.07 | 28.60 | 29.06 | 00:00:00 | | 2016-05-31 | 345,300 | 29.05 | 29.05 | 28.52 | 28.56 | 00:00:00 | | 2016-06-01 | 326,100 | 28.56 | 28.65 | 27.71 | 27.82 | 00:00:00 | | 2016-06-06 | 203,000 | 26.74 | 26.75 | 26.30 | 26.55 | 00:00:00 | | 2016-06-07 | 203,700 | 26.90 | 27.01 | 26.57 | 26.59 | 00:00:00 | | 2016-06-08 | 184,900 | 26.60 | 26.64 | 26.40 | 26.54 | 00:00:00 | | 2016-06-09 | 284,700 | 26.54 | 26.55 | 26.12 | 26.12 | 00:00:00 | | 2016-06-10 | 441,600 | 26.17 | 26.21 | 25.70 | 26.21 | 00:00:00 | | 2016-06-16 | 347,400 | 24.80 | 24.91 | 24.56 | 24.65 | 00:00:00 | | 2016-06-17 | 327,500 | 25.43 | 25.43 | 24.88 | 25.22 | 00:00:00 | | 2016-06-21 | 252,200 | 25.49 | 25.75 | 25.35 | 25.41 | 00:00:00 | | 2016-06-22 | 220,900 | 25.32 | 25.68 | 25.10 | 25.29 | 00:00:00 | | 2016-07-11 | 110,000 | 25.06 | 25.24 | 24.80 | 25.17 | 00:00:00 | | 2016-07-19 | 209,400 | 26.16 | 26.65 | 25.72 | 26.47 | 00:00:00 | | 2016-07-20 | 195,300 | 26.59 | 27.08 | 26.17 | 26.98 | 00:00:00 | | 2016-07-21 | 156,600 | 27.00 | 27.00 | 26.60 | 26.69 | 00:00:00 | | 2016-07-22 | 109,300 | 26.65 | 26.86 | 26.56 | 26.86 | 00:00:00 | | 2016-07-25 | 108,100 | 26.99 | 27.10 | 26.69 | 27.01 | 00:00:00 | | 2016-07-28 | 280,600 | 27.30 | 27.34 | 26.75 | 26.85 | 00:00:00 | | 2016-07-29 | 114,700 | 27.49 | 27.49 | 26.87 | 26.87 | 00:00:00 | | 2016-08-02 | 92,200 | 26.80 | 26.80 | 26.35 | 26.35 | 00:00:00 | | 2016-08-09 | 74,300 | 27.26 | 27.65 | 27.26 | 27.65 | 00:00:00 | | 2016-08-10 | 62,000 | 27.49 | 27.75 | 27.41 | 27.68 | 00:00:00 | | 2016-08-15 | 88,900 | 28.04 | 28.20 | 28.01 | 28.12 | 00:00:00 | | 2016-08-16 | 125,200 | 28.20 | 28.42 | 27.85 | 27.85 | 00:00:00 | | 2016-08-17 | 113,400 | 27.87 | 28.14 | 27.75 | 27.79 | 00:00:00 | | 2016-09-01 | 146,000 | 28.01 | 28.70 | 28.01 | 28.13 | 00:00:00 | | 2016-09-02 | 136,000 | 28.38 | 28.38 | 28.11 | 28.35 | 00:00:00 | | 2016-09-05 | 126,600 | 28.58 | 28.75 | 28.40 | 28.47 | 00:00:00 | | 2016-09-08 | 174,800 | 28.43 | 28.60 | 28.29 | 28.46 | 00:00:00 | | 2016-09-09 | 151,900 | 28.56 | 28.60 | 28.28 | 28.42 | 00:00:00 | | 2016-09-19 | 115,400 | 27.07 | 27.55 | 27.03 | 27.22 | 00:00:00 | | 2016-09-22 | 184,900 | 27.92 | 28.08 | 27.71 | 27.92 | 00:00:00 | | 2016-09-23 | 93,500 | 27.80 | 27.85 | 27.26 | 27.76 | 00:00:00 | | 2016-10-03 | 203,100 | 26.89 | 27.39 | 26.53 | 27.12 | 00:00:00 | | 2016-10-10 | 213,200 | 26.92 | 26.92 | 26.22 | 26.22 | 00:00:00 | | 2016-10-13 | 206,600 | 26.37 | 26.55 | 26.16 | 26.27 | 00:00:00 | | 2016-10-14 | 180,000 | 26.77 | 26.87 | 26.42 | 26.54 | 00:00:00 | | 2016-10-28 | 362,900 | 27.00 | 27.96 | 26.89 | 27.91 | 00:00:00 | | 2016-10-31 | 228,700 | 27.99 | 28.00 | 27.38 | 27.57 | 00:00:00 | | 2016-11-21 | 162,500 | 28.80 | 29.00 | 28.42 | 29.00 | 00:00:00 | | 2016-12-27 | 239,600 | 28.55 | 28.57 | 28.29 | 28.29 | 00:00:00 | | 2016-12-28 | 171,500 | 28.25 | 28.32 | 28.00 | 28.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
