|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-12-28 | 171,500 | 28.25 | 28.32 | 28.00 | 28.15 | 00:00:00 | | 2017-01-09 | 89,200 | 28.80 | 28.80 | 28.42 | 28.60 | 00:00:00 | | 2017-01-12 | 57,800 | 28.60 | 28.60 | 28.35 | 28.45 | 00:00:00 | | 2017-01-13 | 208,400 | 28.47 | 28.95 | 28.42 | 28.67 | 00:00:00 | | 2017-01-17 | 97,200 | 28.80 | 28.80 | 28.46 | 28.70 | 00:00:00 | | 2017-01-18 | 101,400 | 28.66 | 28.66 | 28.35 | 28.35 | 00:00:00 | | 2017-01-19 | 69,900 | 28.57 | 28.60 | 28.36 | 28.41 | 00:00:00 | | 2017-01-20 | 62,300 | 28.60 | 28.60 | 28.37 | 28.51 | 00:00:00 | | 2017-01-31 | 252,100 | 28.72 | 29.25 | 28.72 | 29.20 | 00:00:00 | | 2017-02-01 | 114,600 | 29.30 | 29.48 | 28.65 | 29.03 | 00:00:00 | | 2017-02-02 | 197,600 | 29.01 | 29.01 | 28.61 | 28.89 | 00:00:00 | | 2017-02-03 | 123,700 | 28.98 | 29.29 | 28.80 | 29.21 | 00:00:00 | | 2017-02-07 | 61,400 | 28.84 | 29.05 | 28.81 | 28.83 | 00:00:00 | | 2017-02-08 | 181,700 | 28.99 | 29.05 | 28.83 | 28.90 | 00:00:00 | | 2017-02-13 | 62,900 | 28.84 | 29.05 | 28.84 | 28.90 | 00:00:00 | | 2017-02-14 | 149,100 | 28.90 | 29.10 | 28.85 | 28.85 | 00:00:00 | | 2017-02-15 | 125,600 | 29.00 | 29.30 | 28.94 | 28.94 | 00:00:00 | | 2017-02-20 | 214,600 | 29.25 | 29.65 | 29.04 | 29.58 | 00:00:00 | | 2017-02-21 | 379,600 | 29.47 | 29.89 | 29.36 | 29.48 | 00:00:00 | | 2017-02-22 | 147,500 | 29.45 | 29.67 | 29.11 | 29.27 | 00:00:00 | | 2017-03-07 | 281,600 | 29.77 | 29.91 | 29.52 | 29.55 | 00:00:00 | | 2017-03-08 | 114,100 | 29.75 | 29.85 | 29.60 | 29.60 | 00:00:00 | | 2017-03-13 | 127,100 | 29.66 | 29.87 | 29.57 | 29.69 | 00:00:00 | | 2017-03-23 | 187,000 | 29.78 | 30.29 | 29.78 | 30.21 | 00:00:00 | | 2017-03-24 | 142,100 | 30.19 | 30.35 | 29.95 | 30.35 | 00:00:00 | | 2017-03-28 | 114,600 | 30.19 | 30.50 | 30.17 | 30.50 | 00:00:00 | | 2017-03-29 | 249,300 | 30.60 | 31.00 | 30.52 | 31.00 | 00:00:00 | | 2017-03-30 | 147,400 | 30.98 | 31.05 | 30.82 | 31.01 | 00:00:00 | | 2017-03-31 | 108,700 | 30.91 | 31.16 | 30.90 | 31.10 | 00:00:00 | | 2017-04-03 | 316,400 | 31.03 | 31.95 | 31.02 | 31.82 | 00:00:00 | | 2017-04-13 | 173,600 | 33.15 | 33.27 | 32.10 | 33.09 | 00:00:00 | | 2017-04-14 | 0 | 33.09 | 33.09 | 33.09 | 33.09 | 00:00:00 | | 2017-04-27 | 182,900 | 32.92 | 33.32 | 32.85 | 32.96 | 00:00:00 | | 2017-04-28 | 318,500 | 32.93 | 33.04 | 32.75 | 32.90 | 00:00:00 | | 2017-05-08 | 337,600 | 32.36 | 32.50 | 31.00 | 32.05 | 00:00:00 | | 2017-05-09 | 181,100 | 31.67 | 32.35 | 31.65 | 32.25 | 00:00:00 | | 2017-05-10 | 196,100 | 32.07 | 32.19 | 31.83 | 32.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
