|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-09 | 988,600 | 32.50 | 33.18 | 32.25 | 32.74 | 00:00:00 | | 2007-01-10 | 1,525,900 | 32.70 | 32.70 | 31.95 | 32.39 | 00:00:00 | | 2007-01-11 | 491,400 | 32.15 | 33.77 | 32.15 | 33.77 | 00:00:00 | | 2007-01-12 | 1,130,600 | 34.00 | 34.86 | 33.91 | 34.70 | 00:00:00 | | 2007-01-15 | 1,486,700 | 35.00 | 35.49 | 34.80 | 35.05 | 00:00:00 | | 2007-01-16 | 451,000 | 35.65 | 35.65 | 34.78 | 34.79 | 00:00:00 | | 2007-01-17 | 411,800 | 35.05 | 35.15 | 34.51 | 34.84 | 00:00:00 | | 2007-01-18 | 781,200 | 35.20 | 36.35 | 34.91 | 36.00 | 00:00:00 | | 2007-01-19 | 720,800 | 36.00 | 36.00 | 35.02 | 35.70 | 00:00:00 | | 2007-01-22 | 888,900 | 36.00 | 36.00 | 35.21 | 35.31 | 00:00:00 | | 2007-01-23 | 1,631,000 | 35.57 | 35.57 | 35.20 | 35.22 | 00:00:00 | | 2007-01-24 | 350,300 | 35.30 | 35.70 | 35.23 | 35.34 | 00:00:00 | | 2007-01-25 | 381,000 | 35.48 | 35.48 | 34.91 | 35.13 | 00:00:00 | | 2007-01-26 | 280,200 | 34.35 | 34.40 | 33.80 | 33.99 | 00:00:00 | | 2007-01-29 | 455,100 | 33.99 | 33.99 | 33.50 | 33.54 | 00:00:00 | | 2007-01-30 | 692,700 | 33.78 | 33.78 | 33.33 | 33.66 | 00:00:00 | | 2007-01-31 | 288,200 | 34.00 | 34.23 | 33.80 | 33.98 | 00:00:00 | | 2007-02-01 | 715,700 | 34.00 | 34.50 | 33.85 | 34.50 | 00:00:00 | | 2007-02-02 | 490,900 | 34.50 | 34.77 | 34.25 | 34.27 | 00:00:00 | | 2007-02-05 | 418,600 | 34.40 | 34.77 | 34.00 | 34.14 | 00:00:00 | | 2007-02-06 | 492,700 | 34.15 | 34.15 | 33.94 | 34.01 | 00:00:00 | | 2007-02-07 | 575,800 | 34.10 | 34.40 | 33.95 | 34.40 | 00:00:00 | | 2007-02-08 | 596,000 | 34.40 | 34.60 | 34.21 | 34.60 | 00:00:00 | | 2007-02-09 | 710,500 | 34.69 | 35.16 | 34.57 | 35.00 | 00:00:00 | | 2007-02-12 | 436,200 | 35.06 | 35.20 | 34.30 | 34.33 | 00:00:00 | | 2007-02-13 | 375,400 | 34.07 | 34.60 | 34.07 | 34.50 | 00:00:00 | | 2007-02-14 | 226,100 | 34.30 | 34.74 | 34.30 | 34.63 | 00:00:00 | | 2007-02-15 | 403,800 | 35.05 | 35.39 | 35.05 | 35.24 | 00:00:00 | | 2007-02-16 | 458,600 | 35.50 | 35.88 | 34.50 | 35.86 | 00:00:00 | | 2007-02-20 | 258,400 | 35.98 | 35.98 | 35.65 | 35.77 | 00:00:00 | | 2007-02-21 | 1,217,000 | 35.87 | 37.47 | 35.87 | 37.22 | 00:00:00 | | 2007-02-22 | 517,700 | 37.01 | 37.40 | 36.89 | 36.89 | 00:00:00 | | 2007-02-23 | 1,237,000 | 37.45 | 38.15 | 37.07 | 38.00 | 00:00:00 | | 2007-02-26 | 924,100 | 38.15 | 38.30 | 37.50 | 38.11 | 00:00:00 | | 2007-02-27 | 1,530,600 | 37.90 | 38.10 | 36.11 | 36.65 | 00:00:00 | | 2007-02-28 | 790,200 | 35.40 | 36.25 | 34.55 | 36.05 | 00:00:00 | | 2007-03-01 | 611,700 | 36.00 | 36.99 | 35.82 | 36.00 | 00:00:00 | | 2007-03-02 | 407,500 | 36.01 | 36.49 | 35.55 | 36.23 | 00:00:00 | | 2007-03-05 | 659,700 | 35.55 | 35.67 | 34.05 | 35.00 | 00:00:00 | | 2007-03-06 | 283,100 | 35.35 | 35.44 | 35.00 | 35.33 | 00:00:00 | | 2007-03-07 | 1,709,100 | 35.40 | 35.42 | 35.00 | 35.34 | 00:00:00 | | 2007-03-08 | 1,139,600 | 35.31 | 37.16 | 35.24 | 37.15 | 00:00:00 | | 2007-03-09 | 427,200 | 36.80 | 37.20 | 36.55 | 37.10 | 00:00:00 | | 2007-03-12 | 216,100 | 37.20 | 37.40 | 36.70 | 36.90 | 00:00:00 | | 2007-03-13 | 209,200 | 36.70 | 37.00 | 36.30 | 36.60 | 00:00:00 | | 2007-03-14 | 608,500 | 35.35 | 35.50 | 34.90 | 35.00 | 00:00:00 | | 2007-03-15 | 495,400 | 35.90 | 36.86 | 35.63 | 36.20 | 00:00:00 | | 2007-03-16 | 601,200 | 37.05 | 37.05 | 36.02 | 36.75 | 00:00:00 | | 2007-03-19 | 438,300 | 36.19 | 36.80 | 35.11 | 36.34 | 00:00:00 | | 2007-03-20 | 444,800 | 36.20 | 36.30 | 35.60 | 36.09 | 00:00:00 | | 2007-03-21 | 175,200 | 36.00 | 36.30 | 35.85 | 36.18 | 00:00:00 | | 2007-03-22 | 239,700 | 36.50 | 36.50 | 36.01 | 36.20 | 00:00:00 | | 2007-03-23 | 269,600 | 36.10 | 36.39 | 35.92 | 36.39 | 00:00:00 | | 2007-03-26 | 345,200 | 36.05 | 36.58 | 36.05 | 36.25 | 00:00:00 | | 2007-03-27 | 421,300 | 36.15 | 36.95 | 36.15 | 36.76 | 00:00:00 | | 2007-03-28 | 225,700 | 36.84 | 36.84 | 36.32 | 36.65 | 00:00:00 | | 2007-03-29 | 186,000 | 36.70 | 36.71 | 36.41 | 36.71 | 00:00:00 | | 2007-03-30 | 211,400 | 36.41 | 36.77 | 36.41 | 36.69 | 00:00:00 | | 2007-04-02 | 153,200 | 36.50 | 36.80 | 36.50 | 36.65 | 00:00:00 | | 2007-04-03 | 380,100 | 36.75 | 37.79 | 36.75 | 37.60 | 00:00:00 | | 2007-04-04 | 468,500 | 37.77 | 38.00 | 37.50 | 38.00 | 00:00:00 | | 2007-04-05 | 183,800 | 37.52 | 37.99 | 37.42 | 37.97 | 00:00:00 | | 2007-04-10 | 266,900 | 37.66 | 37.91 | 37.56 | 37.80 | 00:00:00 | | 2007-04-11 | 394,200 | 37.61 | 37.90 | 37.61 | 37.75 | 00:00:00 | | 2007-04-12 | 1,326,300 | 38.20 | 38.86 | 38.20 | 38.69 | 00:00:00 | | 2007-04-13 | 1,405,100 | 38.98 | 39.80 | 38.97 | 39.03 | 00:00:00 | | 2007-04-16 | 975,200 | 39.03 | 40.15 | 39.03 | 40.06 | 00:00:00 | | 2007-04-17 | 562,200 | 40.07 | 40.12 | 39.31 | 39.97 | 00:00:00 | | 2007-04-18 | 597,000 | 39.56 | 39.89 | 38.70 | 39.46 | 00:00:00 | | 2007-04-19 | 474,400 | 38.92 | 39.65 | 37.40 | 39.35 | 00:00:00 | | 2007-04-20 | 884,000 | 40.10 | 40.45 | 39.82 | 40.15 | 00:00:00 | | 2007-04-23 | 328,200 | 40.00 | 40.20 | 39.70 | 39.75 | 00:00:00 | | 2007-04-24 | 652,000 | 39.75 | 39.75 | 38.05 | 38.84 | 00:00:00 | | 2007-04-26 | 678,600 | 39.67 | 39.72 | 38.90 | 39.38 | 00:00:00 | | 2007-04-27 | 342,600 | 39.75 | 39.75 | 38.50 | 39.15 | 00:00:00 | | 2007-04-30 | 918,000 | 39.00 | 40.40 | 39.00 | 40.05 | 00:00:00 | | 2007-05-02 | 359,700 | 40.40 | 40.50 | 39.49 | 39.55 | 00:00:00 | | 2007-05-03 | 333,000 | 39.51 | 40.20 | 38.65 | 38.90 | 00:00:00 | | 2007-05-04 | 353,000 | 39.80 | 39.80 | 38.92 | 38.95 | 00:00:00 | | 2007-05-07 | 463,200 | 38.90 | 39.25 | 38.90 | 39.05 | 00:00:00 | | 2007-05-08 | 257,800 | 39.50 | 39.50 | 38.51 | 38.70 | 00:00:00 | | 2007-05-09 | 589,800 | 39.29 | 39.30 | 38.60 | 39.00 | 00:00:00 | | 2007-05-10 | 295,800 | 39.31 | 39.31 | 38.12 | 38.36 | 00:00:00 | | 2007-05-11 | 226,800 | 38.10 | 38.30 | 38.00 | 38.15 | 00:00:00 | | 2007-05-14 | 188,700 | 38.75 | 38.75 | 37.68 | 37.85 | 00:00:00 | | 2007-05-15 | 143,800 | 38.00 | 38.00 | 37.45 | 37.65 | 00:00:00 | | 2007-05-16 | 644,200 | 37.45 | 37.63 | 37.15 | 37.30 | 00:00:00 | | 2007-05-17 | 592,800 | 37.00 | 38.45 | 37.00 | 38.08 | 00:00:00 | | 2007-05-18 | 621,100 | 38.22 | 39.44 | 38.12 | 39.24 | 00:00:00 | | 2007-05-21 | 257,300 | 39.09 | 39.20 | 38.32 | 38.33 | 00:00:00 | | 2007-05-22 | 527,200 | 38.77 | 39.34 | 38.61 | 38.83 | 00:00:00 | | 2007-05-23 | 656,700 | 38.85 | 39.19 | 38.65 | 38.85 | 00:00:00 | | 2007-05-24 | 696,500 | 38.65 | 40.10 | 38.63 | 39.44 | 00:00:00 | | 2007-05-25 | 865,900 | 40.20 | 41.00 | 40.15 | 40.86 | 00:00:00 | | 2007-05-28 | 353,600 | 41.15 | 42.40 | 41.05 | 42.15 | 00:00:00 | | 2007-05-29 | 836,800 | 42.40 | 42.64 | 41.02 | 42.00 | 00:00:00 | | 2007-05-30 | 871,500 | 41.65 | 43.72 | 41.55 | 43.72 | 00:00:00 | | 2007-05-31 | 996,200 | 43.70 | 45.00 | 43.12 | 44.96 | 00:00:00 | | 2007-06-04 | 488,500 | 44.90 | 44.99 | 44.25 | 44.35 | 00:00:00 | | 2007-06-05 | 360,800 | 44.19 | 44.74 | 44.12 | 44.40 | 00:00:00 | | 2007-06-06 | 573,500 | 44.28 | 44.28 | 42.40 | 43.10 | 00:00:00 | | 2007-06-07 | 582,100 | 43.25 | 44.70 | 42.01 | 42.42 | 00:00:00 | | 2007-06-08 | 596,100 | 42.42 | 43.38 | 42.00 | 42.35 | 00:00:00 | | 2007-06-11 | 1,027,700 | 43.41 | 44.74 | 42.51 | 44.16 | 00:00:00 | | 2007-06-12 | 352,300 | 43.85 | 44.22 | 43.12 | 43.37 | 00:00:00 | | 2007-06-13 | 478,100 | 42.80 | 44.26 | 42.62 | 43.90 | 00:00:00 | | 2007-06-14 | 830,500 | 44.52 | 45.00 | 44.01 | 44.40 | 00:00:00 | | 2007-06-15 | 1,046,200 | 44.80 | 44.95 | 44.05 | 44.70 | 00:00:00 | | 2007-06-18 | 274,200 | 44.69 | 44.75 | 44.19 | 44.42 | 00:00:00 | | 2007-06-19 | 267,700 | 44.60 | 44.74 | 43.49 | 43.49 | 00:00:00 | | 2007-06-20 | 245,900 | 43.85 | 44.37 | 43.26 | 43.55 | 00:00:00 | | 2007-06-21 | 1,128,000 | 43.79 | 44.75 | 43.71 | 44.43 | 00:00:00 | | 2007-06-22 | 256,200 | 44.70 | 44.80 | 44.08 | 44.50 | 00:00:00 | | 2007-06-25 | 474,400 | 43.66 | 44.70 | 43.47 | 44.29 | 00:00:00 | | 2007-06-26 | 339,300 | 43.80 | 44.20 | 43.68 | 43.92 | 00:00:00 | | 2007-06-27 | 862,500 | 43.56 | 43.85 | 42.71 | 43.68 | 00:00:00 | | 2007-06-28 | 3,273,900 | 44.15 | 44.30 | 43.32 | 43.60 | 00:00:00 | | 2007-06-29 | 1,787,200 | 43.90 | 44.96 | 43.45 | 43.45 | 00:00:00 | | 2007-07-02 | 1,264,900 | 43.04 | 43.20 | 42.05 | 42.90 | 00:00:00 | | 2007-07-03 | 596,000 | 43.25 | 43.90 | 43.25 | 43.80 | 00:00:00 | | 2007-07-04 | 552,700 | 44.00 | 44.50 | 43.92 | 44.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
