|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-12-20 | 456,600 | 46.60 | 46.87 | 46.11 | 46.25 | 00:00:00 | 2007-12-21 | 602,400 | 46.80 | 46.87 | 45.90 | 46.23 | 00:00:00 | 2007-12-27 | 944,800 | 46.75 | 46.85 | 45.40 | 45.81 | 00:00:00 | 2007-12-28 | 424,800 | 45.46 | 46.60 | 45.40 | 46.60 | 00:00:00 | 2008-01-02 | 698,200 | 46.15 | 46.89 | 45.40 | 45.55 | 00:00:00 | 2008-01-03 | 1,125,600 | 46.26 | 46.26 | 44.12 | 44.84 | 00:00:00 | 2008-01-04 | 784,300 | 45.00 | 45.00 | 42.77 | 43.13 | 00:00:00 | 2008-01-07 | 1,046,400 | 42.90 | 42.99 | 40.11 | 40.89 | 00:00:00 | 2008-01-08 | 1,005,300 | 40.75 | 44.15 | 40.55 | 42.90 | 00:00:00 | 2008-01-09 | 1,268,000 | 42.60 | 43.56 | 40.95 | 43.21 | 00:00:00 | 2008-01-10 | 856,500 | 43.64 | 44.44 | 42.24 | 42.78 | 00:00:00 | 2008-01-11 | 754,500 | 42.74 | 43.49 | 42.22 | 42.67 | 00:00:00 | 2008-01-14 | 1,127,800 | 42.75 | 44.86 | 42.62 | 44.77 | 00:00:00 | 2008-01-15 | 727,700 | 44.83 | 45.18 | 43.00 | 43.33 | 00:00:00 | 2008-01-16 | 1,225,700 | 43.33 | 44.30 | 41.43 | 41.94 | 00:00:00 | 2008-01-17 | 1,221,700 | 42.42 | 42.85 | 40.40 | 40.72 | 00:00:00 | 2008-01-18 | 1,208,700 | 40.74 | 42.74 | 40.73 | 41.69 | 00:00:00 | 2008-01-21 | 2,456,400 | 41.00 | 41.35 | 38.84 | 38.91 | 00:00:00 | 2008-01-22 | 1,351,000 | 36.06 | 39.65 | 35.90 | 39.26 | 00:00:00 | 2008-01-23 | 855,500 | 39.50 | 40.50 | 37.12 | 38.01 | 00:00:00 | 2008-01-24 | 1,826,000 | 39.83 | 40.15 | 39.15 | 40.00 | 00:00:00 | 2008-01-25 | 1,498,500 | 40.94 | 42.00 | 40.05 | 40.63 | 00:00:00 | 2008-01-28 | 904,100 | 39.85 | 41.93 | 39.70 | 41.55 | 00:00:00 | 2008-01-29 | 798,500 | 42.11 | 42.86 | 41.86 | 42.38 | 00:00:00 | 2008-01-30 | 509,900 | 42.38 | 42.65 | 40.93 | 41.12 | 00:00:00 | 2008-01-31 | 756,300 | 41.35 | 41.64 | 40.05 | 41.02 | 00:00:00 | 2008-02-01 | 726,400 | 41.65 | 42.90 | 41.02 | 42.58 | 00:00:00 | 2008-02-04 | 633,100 | 42.93 | 43.36 | 42.60 | 42.96 | 00:00:00 | 2008-02-05 | 761,000 | 42.95 | 43.49 | 40.40 | 40.75 | 00:00:00 | 2008-02-06 | 648,000 | 40.20 | 41.50 | 40.20 | 41.27 | 00:00:00 | 2008-02-07 | 1,081,100 | 40.99 | 41.02 | 39.53 | 39.75 | 00:00:00 | 2008-02-08 | 675,000 | 41.15 | 41.15 | 39.80 | 40.40 | 00:00:00 | 2008-02-11 | 377,900 | 39.95 | 40.35 | 39.50 | 39.81 | 00:00:00 | 2008-02-12 | 981,400 | 40.16 | 40.72 | 39.69 | 40.62 | 00:00:00 | 2008-02-13 | 677,100 | 40.13 | 40.55 | 39.98 | 40.29 | 00:00:00 | 2008-02-14 | 620,300 | 40.78 | 40.84 | 39.50 | 39.60 | 00:00:00 | 2008-02-15 | 715,200 | 39.60 | 39.80 | 38.60 | 38.84 | 00:00:00 | 2008-02-18 | 493,300 | 38.95 | 40.00 | 38.95 | 39.83 | 00:00:00 | 2008-02-19 | 570,700 | 39.51 | 40.22 | 38.99 | 39.75 | 00:00:00 | 2008-02-20 | 740,500 | 39.65 | 39.65 | 38.45 | 38.57 | 00:00:00 | 2008-02-21 | 554,400 | 38.90 | 38.94 | 38.48 | 38.48 | 00:00:00 | 2008-02-22 | 1,011,200 | 38.16 | 38.29 | 36.50 | 36.97 | 00:00:00 | 2008-02-25 | 1,217,800 | 37.50 | 37.67 | 36.00 | 36.39 | 00:00:00 | 2008-02-26 | 1,996,000 | 36.68 | 37.59 | 36.20 | 37.18 | 00:00:00 | 2008-02-27 | 1,469,000 | 37.20 | 38.00 | 36.58 | 37.74 | 00:00:00 | 2008-02-28 | 1,364,900 | 37.80 | 37.80 | 36.10 | 36.10 | 00:00:00 | 2008-02-29 | 2,675,400 | 36.12 | 36.37 | 32.96 | 33.28 | 00:00:00 | 2008-03-03 | 1,690,800 | 33.28 | 33.28 | 31.51 | 32.21 | 00:00:00 | 2008-03-04 | 1,752,600 | 32.19 | 33.24 | 31.35 | 31.77 | 00:00:00 | 2008-03-05 | 1,298,200 | 32.45 | 33.20 | 31.90 | 33.07 | 00:00:00 | 2008-03-06 | 1,224,000 | 32.92 | 33.10 | 32.00 | 32.25 | 00:00:00 | 2008-03-07 | 915,100 | 31.76 | 32.00 | 30.68 | 31.06 | 00:00:00 | 2008-03-10 | 654,700 | 30.91 | 31.45 | 30.14 | 30.42 | 00:00:00 | 2008-03-11 | 1,796,100 | 30.42 | 31.00 | 29.50 | 30.62 | 00:00:00 | 2008-03-12 | 900,800 | 31.62 | 31.62 | 31.05 | 31.35 | 00:00:00 | 2008-03-13 | 843,400 | 30.73 | 30.79 | 30.05 | 30.53 | 00:00:00 | 2008-03-14 | 1,005,100 | 30.70 | 31.80 | 30.50 | 30.98 | 00:00:00 | 2008-03-18 | 772,000 | 29.40 | 30.13 | 29.31 | 29.90 | 00:00:00 | 2008-03-19 | 1,305,500 | 30.22 | 30.26 | 28.40 | 28.40 | 00:00:00 | 2008-03-20 | 2,923,000 | 28.06 | 28.14 | 26.85 | 27.00 | 00:00:00 | 2008-03-25 | 1,477,300 | 28.40 | 28.90 | 27.70 | 28.64 | 00:00:00 | 2008-03-26 | 2,422,900 | 28.90 | 30.40 | 28.23 | 30.34 | 00:00:00 | 2008-03-27 | 1,645,100 | 30.06 | 31.85 | 29.60 | 30.67 | 00:00:00 | 2008-03-28 | 1,375,500 | 30.67 | 31.45 | 30.67 | 31.40 | 00:00:00 | 2008-03-31 | 928,100 | 31.22 | 31.40 | 30.61 | 30.94 | 00:00:00 | 2008-04-01 | 1,871,100 | 30.73 | 32.82 | 30.25 | 32.70 | 00:00:00 | 2008-04-02 | 1,096,700 | 32.99 | 33.10 | 32.31 | 32.62 | 00:00:00 | 2008-04-03 | 402,500 | 32.62 | 32.80 | 31.87 | 32.55 | 00:00:00 | 2008-04-04 | 577,600 | 32.70 | 32.79 | 32.38 | 32.50 | 00:00:00 | 2008-04-07 | 715,700 | 32.98 | 33.15 | 32.52 | 32.88 | 00:00:00 | 2008-04-08 | 793,300 | 32.88 | 32.88 | 31.96 | 32.20 | 00:00:00 | 2008-04-09 | 1,057,000 | 32.15 | 32.49 | 30.71 | 30.89 | 00:00:00 | 2008-04-10 | 1,123,800 | 30.90 | 30.99 | 29.82 | 30.45 | 00:00:00 | 2008-04-11 | 625,900 | 30.72 | 30.84 | 29.92 | 30.00 | 00:00:00 | 2008-04-14 | 1,576,400 | 29.75 | 29.75 | 28.53 | 28.67 | 00:00:00 | 2008-04-15 | 949,600 | 28.95 | 29.70 | 28.75 | 29.40 | 00:00:00 | 2008-04-16 | 1,131,300 | 29.70 | 30.80 | 29.36 | 30.63 | 00:00:00 | 2008-04-17 | 577,000 | 30.61 | 30.88 | 30.28 | 30.49 | 00:00:00 | 2008-04-18 | 676,900 | 30.71 | 31.60 | 30.50 | 31.34 | 00:00:00 | 2008-04-21 | 521,700 | 31.55 | 31.55 | 30.77 | 31.09 | 00:00:00 | 2008-04-22 | 417,600 | 31.04 | 31.15 | 30.70 | 30.83 | 00:00:00 | 2008-04-23 | 561,200 | 30.80 | 31.43 | 30.40 | 31.19 | 00:00:00 | 2008-04-24 | 549,700 | 31.22 | 31.65 | 30.42 | 31.64 | 00:00:00 | 2008-04-25 | 1,267,600 | 31.70 | 32.16 | 31.50 | 31.91 | 00:00:00 | 2008-04-28 | 983,300 | 32.17 | 32.56 | 31.11 | 31.43 | 00:00:00 | 2008-04-29 | 1,496,100 | 31.43 | 31.48 | 30.05 | 30.35 | 00:00:00 | 2008-04-30 | 2,027,600 | 31.51 | 32.60 | 31.30 | 32.35 | 00:00:00 | 2008-05-02 | 1,105,800 | 33.00 | 34.18 | 33.00 | 33.98 | 00:00:00 | 2008-05-05 | 1,077,800 | 34.36 | 34.75 | 34.09 | 34.64 | 00:00:00 | 2008-05-06 | 1,158,300 | 34.74 | 34.74 | 33.47 | 34.03 | 00:00:00 | 2008-05-07 | 656,000 | 33.47 | 34.00 | 33.22 | 33.65 | 00:00:00 | 2008-05-08 | 563,500 | 33.52 | 34.09 | 33.05 | 33.79 | 00:00:00 | 2008-05-09 | 491,900 | 33.64 | 33.76 | 33.00 | 33.04 | 00:00:00 | 2008-05-12 | 389,800 | 33.04 | 33.73 | 33.04 | 33.32 | 00:00:00 | 2008-05-13 | 856,600 | 33.68 | 34.07 | 33.42 | 33.90 | 00:00:00 | 2008-05-14 | 503,100 | 33.95 | 34.28 | 33.51 | 33.56 | 00:00:00 | 2008-05-15 | 511,500 | 33.60 | 33.94 | 33.46 | 33.91 | 00:00:00 | 2008-05-16 | 748,300 | 34.02 | 34.14 | 33.26 | 33.40 | 00:00:00 | 2008-05-19 | 544,000 | 33.74 | 33.88 | 33.40 | 33.57 | 00:00:00 | 2008-05-20 | 1,413,000 | 33.45 | 33.45 | 32.29 | 32.29 | 00:00:00 | 2008-05-21 | 928,900 | 31.79 | 31.79 | 30.51 | 30.66 | 00:00:00 | 2008-05-22 | 908,500 | 30.50 | 31.23 | 29.66 | 31.09 | 00:00:00 | 2008-05-23 | 596,600 | 31.16 | 31.17 | 30.02 | 30.02 | 00:00:00 | 2008-05-26 | 330,800 | 30.02 | 30.35 | 29.76 | 30.12 | 00:00:00 | 2008-05-27 | 605,900 | 30.38 | 30.62 | 29.82 | 30.00 | 00:00:00 | 2008-05-28 | 679,400 | 30.13 | 30.35 | 29.71 | 29.88 | 00:00:00 | 2008-05-29 | 891,700 | 29.95 | 30.15 | 29.00 | 29.30 | 00:00:00 | 2008-05-30 | 688,900 | 29.55 | 29.90 | 29.29 | 29.87 | 00:00:00 | 2008-06-02 | 613,600 | 30.00 | 30.15 | 28.81 | 28.90 | 00:00:00 | 2008-06-03 | 891,400 | 28.63 | 29.32 | 28.27 | 29.29 | 00:00:00 | 2008-06-04 | 538,400 | 29.10 | 29.10 | 28.60 | 28.75 | 00:00:00 | 2008-06-05 | 495,900 | 28.84 | 28.96 | 28.25 | 28.31 | 00:00:00 | 2008-06-06 | 710,400 | 28.60 | 28.98 | 27.50 | 27.72 | 00:00:00 | 2008-06-10 | 1,659,300 | 26.99 | 26.99 | 26.01 | 26.55 | 00:00:00 | 2008-06-11 | 945,800 | 26.58 | 26.89 | 25.76 | 26.10 | 00:00:00 | 2008-06-12 | 1,052,000 | 25.96 | 27.50 | 25.96 | 27.45 | 00:00:00 | 2008-06-13 | 547,300 | 27.20 | 27.20 | 26.53 | 27.02 | 00:00:00 | 2008-06-16 | 538,300 | 27.50 | 27.68 | 26.59 | 26.78 | 00:00:00 | 2008-06-17 | 452,000 | 26.99 | 27.40 | 26.92 | 27.29 | 00:00:00 | 2008-06-18 | 445,700 | 27.15 | 27.23 | 26.33 | 26.47 | 00:00:00 | 2008-06-19 | 721,400 | 26.31 | 26.57 | 25.86 | 25.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|