|
 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 | | 2008-12-04 | 294,800 | 18.96 | 19.25 | 18.50 | 18.64 | 00:00:00 | | 2008-12-05 | 226,400 | 18.47 | 18.63 | 18.12 | 18.13 | 00:00:00 | | 2008-12-08 | 138,300 | 18.82 | 19.40 | 18.63 | 18.96 | 00:00:00 | | 2008-12-09 | 314,000 | 19.05 | 19.10 | 18.70 | 18.99 | 00:00:00 | | 2008-12-10 | 372,700 | 18.93 | 19.14 | 18.77 | 18.90 | 00:00:00 | | 2008-12-11 | 282,600 | 18.92 | 18.98 | 18.40 | 18.48 | 00:00:00 | | 2008-12-12 | 553,800 | 18.12 | 18.38 | 17.65 | 18.09 | 00:00:00 | | 2008-12-15 | 380,000 | 18.43 | 18.55 | 17.80 | 17.82 | 00:00:00 | | 2008-12-16 | 345,100 | 18.06 | 18.29 | 17.90 | 18.29 | 00:00:00 | | 2008-12-17 | 588,100 | 18.45 | 18.49 | 17.81 | 17.81 | 00:00:00 | | 2008-12-18 | 462,000 | 17.99 | 18.44 | 17.93 | 18.44 | 00:00:00 | | 2008-12-19 | 435,300 | 18.33 | 18.50 | 18.05 | 18.49 | 00:00:00 | | 2008-12-22 | 376,800 | 18.53 | 18.60 | 18.26 | 18.35 | 00:00:00 | | 2008-12-23 | 272,700 | 18.25 | 18.30 | 18.10 | 18.13 | 00:00:00 | | 2008-12-29 | 283,700 | 18.24 | 18.32 | 18.00 | 18.12 | 00:00:00 | | 2008-12-30 | 340,700 | 18.06 | 18.50 | 18.01 | 18.39 | 00:00:00 | | 2009-01-02 | 485,200 | 18.58 | 19.36 | 18.58 | 19.35 | 00:00:00 | | 2009-01-05 | 573,100 | 19.50 | 19.80 | 19.48 | 19.79 | 00:00:00 | | 2009-01-06 | 373,600 | 19.66 | 20.67 | 19.66 | 20.40 | 00:00:00 | | 2009-01-07 | 492,900 | 20.60 | 20.84 | 20.00 | 20.52 | 00:00:00 | | 2009-01-08 | 405,400 | 20.30 | 20.81 | 20.01 | 20.81 | 00:00:00 | | 2009-01-09 | 496,100 | 20.97 | 21.29 | 20.30 | 20.54 | 00:00:00 | | 2009-01-12 | 731,500 | 20.56 | 21.14 | 20.33 | 20.71 | 00:00:00 | | 2009-01-13 | 1,239,200 | 20.50 | 20.69 | 19.52 | 19.91 | 00:00:00 | | 2009-01-14 | 701,500 | 20.10 | 20.29 | 19.52 | 19.78 | 00:00:00 | | 2009-01-15 | 489,900 | 19.80 | 20.07 | 19.25 | 19.34 | 00:00:00 | | 2009-01-16 | 557,900 | 20.00 | 20.00 | 19.41 | 19.67 | 00:00:00 | | 2009-01-19 | 593,900 | 19.87 | 19.98 | 19.41 | 19.70 | 00:00:00 | | 2009-01-20 | 750,000 | 19.55 | 19.80 | 19.14 | 19.19 | 00:00:00 | | 2009-01-21 | 1,254,200 | 19.10 | 19.15 | 18.06 | 18.22 | 00:00:00 | | 2009-01-22 | 837,000 | 18.80 | 18.85 | 17.85 | 17.85 | 00:00:00 | | 2009-01-23 | 1,257,300 | 17.83 | 18.33 | 17.70 | 17.82 | 00:00:00 | | 2009-01-26 | 801,500 | 18.10 | 18.69 | 18.00 | 18.25 | 00:00:00 | | 2009-01-27 | 1,084,300 | 18.48 | 18.87 | 18.09 | 18.75 | 00:00:00 | | 2009-01-28 | 1,193,200 | 18.99 | 19.20 | 18.66 | 19.10 | 00:00:00 | | 2009-01-29 | 846,000 | 17.90 | 18.29 | 17.69 | 17.85 | 00:00:00 | | 2009-01-30 | 1,029,000 | 17.60 | 17.80 | 16.85 | 17.01 | 00:00:00 | | 2009-02-02 | 865,700 | 16.90 | 16.90 | 16.00 | 16.00 | 00:00:00 | | 2009-02-03 | 1,098,200 | 16.00 | 16.16 | 15.37 | 15.81 | 00:00:00 | | 2009-02-04 | 892,800 | 15.84 | 16.65 | 15.42 | 16.26 | 00:00:00 | | 2009-02-05 | 505,600 | 15.60 | 16.54 | 15.55 | 16.30 | 00:00:00 | | 2009-02-06 | 463,400 | 16.35 | 16.97 | 16.35 | 16.95 | 00:00:00 | | 2009-02-09 | 912,400 | 16.85 | 17.40 | 16.61 | 17.40 | 00:00:00 | | 2009-02-10 | 366,400 | 17.40 | 17.65 | 17.07 | 17.15 | 00:00:00 | | 2009-02-11 | 563,200 | 17.00 | 17.01 | 16.18 | 16.83 | 00:00:00 | | 2009-02-12 | 239,500 | 16.95 | 16.95 | 16.50 | 16.84 | 00:00:00 | | 2009-02-13 | 230,900 | 16.95 | 17.29 | 16.46 | 16.46 | 00:00:00 | | 2009-02-16 | 233,700 | 16.31 | 16.79 | 16.23 | 16.29 | 00:00:00 | | 2009-02-17 | 515,000 | 16.15 | 16.23 | 15.56 | 15.80 | 00:00:00 | | 2009-02-18 | 665,700 | 15.61 | 15.78 | 14.90 | 15.63 | 00:00:00 | | 2009-02-19 | 540,900 | 15.47 | 15.83 | 15.35 | 15.62 | 00:00:00 | | 2009-02-20 | 771,100 | 15.45 | 16.18 | 15.45 | 15.53 | 00:00:00 | | 2009-02-23 | 415,400 | 15.81 | 15.81 | 15.05 | 15.10 | 00:00:00 | | 2009-02-24 | 561,700 | 15.00 | 15.39 | 14.61 | 15.27 | 00:00:00 | | 2009-02-25 | 464,900 | 15.36 | 15.79 | 15.23 | 15.37 | 00:00:00 | | 2009-02-26 | 217,800 | 15.41 | 15.79 | 15.31 | 15.31 | 00:00:00 | | 2009-02-27 | 386,600 | 15.22 | 15.37 | 14.80 | 14.88 | 00:00:00 | | 2009-03-02 | 384,100 | 14.67 | 14.96 | 14.04 | 14.04 | 00:00:00 | | 2009-03-03 | 660,800 | 13.91 | 14.13 | 12.94 | 13.57 | 00:00:00 | | 2009-03-04 | 309,500 | 13.62 | 14.17 | 13.57 | 13.84 | 00:00:00 | | 2009-03-05 | 211,400 | 13.83 | 13.85 | 13.28 | 13.56 | 00:00:00 | | 2009-03-06 | 254,200 | 13.36 | 13.73 | 13.25 | 13.36 | 00:00:00 | | 2009-03-09 | 349,200 | 13.37 | 13.70 | 12.89 | 13.48 | 00:00:00 | | 2009-03-10 | 604,100 | 13.13 | 14.54 | 13.11 | 14.40 | 00:00:00 | | 2009-03-11 | 297,300 | 14.30 | 15.15 | 13.82 | 14.29 | 00:00:00 | | 2009-03-12 | 340,400 | 14.20 | 14.85 | 14.01 | 14.80 | 00:00:00 | | 2009-03-13 | 450,900 | 15.40 | 15.50 | 15.18 | 15.30 | 00:00:00 | | 2009-03-16 | 177,600 | 15.50 | 15.68 | 15.30 | 15.38 | 00:00:00 | | 2009-03-17 | 195,300 | 15.20 | 15.60 | 15.03 | 15.15 | 00:00:00 | | 2009-03-18 | 380,500 | 15.25 | 15.73 | 15.25 | 15.53 | 00:00:00 | | 2009-03-19 | 625,800 | 15.75 | 16.60 | 15.65 | 16.53 | 00:00:00 | | 2009-03-20 | 502,300 | 16.49 | 16.90 | 16.16 | 16.82 | 00:00:00 | | 2009-03-23 | 412,900 | 16.90 | 17.33 | 16.85 | 17.33 | 00:00:00 | | 2009-03-24 | 741,200 | 17.50 | 17.68 | 16.18 | 17.00 | 00:00:00 | | 2009-03-25 | 892,200 | 16.76 | 17.94 | 16.52 | 17.39 | 00:00:00 | | 2009-03-26 | 511,000 | 17.39 | 18.06 | 17.32 | 17.95 | 00:00:00 | | 2009-03-27 | 389,400 | 17.95 | 18.00 | 17.45 | 17.58 | 00:00:00 | | 2009-03-30 | 623,900 | 17.14 | 17.14 | 16.25 | 16.60 | 00:00:00 | | 2009-03-31 | 341,900 | 16.70 | 17.58 | 16.70 | 17.41 | 00:00:00 | | 2009-04-01 | 964,000 | 17.50 | 18.53 | 17.38 | 18.33 | 00:00:00 | | 2009-04-02 | 893,500 | 18.81 | 19.64 | 18.53 | 19.64 | 00:00:00 | | 2009-04-03 | 699,500 | 19.40 | 20.00 | 18.08 | 19.40 | 00:00:00 | | 2009-04-06 | 385,000 | 19.45 | 20.30 | 19.38 | 19.51 | 00:00:00 | | 2009-04-07 | 505,700 | 20.00 | 20.00 | 19.00 | 19.00 | 00:00:00 | | 2009-04-08 | 365,900 | 18.71 | 19.35 | 18.60 | 19.13 | 00:00:00 | | 2009-04-09 | 226,500 | 19.90 | 19.90 | 19.45 | 19.83 | 00:00:00 | | 2009-04-14 | 493,300 | 19.40 | 20.33 | 19.40 | 20.33 | 00:00:00 | | 2009-04-15 | 499,200 | 20.28 | 20.40 | 19.82 | 20.19 | 00:00:00 | | 2009-04-16 | 642,900 | 20.20 | 20.52 | 19.90 | 20.00 | 00:00:00 | | 2009-04-17 | 455,600 | 20.18 | 20.40 | 19.93 | 20.25 | 00:00:00 | | 2009-04-20 | 406,400 | 20.40 | 20.40 | 19.83 | 19.93 | 00:00:00 | | 2009-04-21 | 563,700 | 19.71 | 20.19 | 19.12 | 19.77 | 00:00:00 | | 2009-04-22 | 417,900 | 19.77 | 20.39 | 19.65 | 20.38 | 00:00:00 | | 2009-04-23 | 790,400 | 20.35 | 21.45 | 19.91 | 21.17 | 00:00:00 | | 2009-04-24 | 380,400 | 21.03 | 21.67 | 21.03 | 21.51 | 00:00:00 | | 2009-04-27 | 557,000 | 21.08 | 21.37 | 20.58 | 21.08 | 00:00:00 | | 2009-04-28 | 337,700 | 20.86 | 21.50 | 20.21 | 21.30 | 00:00:00 | | 2009-04-29 | 449,500 | 20.91 | 21.60 | 20.91 | 21.23 | 00:00:00 | | 2009-04-30 | 713,700 | 21.50 | 21.53 | 20.75 | 21.30 | 00:00:00 | | 2009-05-04 | 444,100 | 21.40 | 22.19 | 21.40 | 22.16 | 00:00:00 | | 2009-05-05 | 505,600 | 22.17 | 23.04 | 22.17 | 23.04 | 00:00:00 | | 2009-05-06 | 559,000 | 23.04 | 23.50 | 23.04 | 23.07 | 00:00:00 | | 2009-05-07 | 952,200 | 22.82 | 22.94 | 21.30 | 21.45 | 00:00:00 | | 2009-05-08 | 475,100 | 21.65 | 22.40 | 21.60 | 22.12 | 00:00:00 | | 2009-05-11 | 673,000 | 22.20 | 22.30 | 21.67 | 22.28 | 00:00:00 | | 2009-05-12 | 591,800 | 22.28 | 22.89 | 22.20 | 22.71 | 00:00:00 | | 2009-05-13 | 632,800 | 22.94 | 22.99 | 21.26 | 21.34 | 00:00:00 | | 2009-05-14 | 332,700 | 21.05 | 21.80 | 20.80 | 21.68 | 00:00:00 | | 2009-05-15 | 447,700 | 21.94 | 22.14 | 21.00 | 21.77 | 00:00:00 | | 2009-05-18 | 364,100 | 21.49 | 22.29 | 21.26 | 22.29 | 00:00:00 | | 2009-05-19 | 586,600 | 22.64 | 22.99 | 22.32 | 22.99 | 00:00:00 | | 2009-05-20 | 565,600 | 22.99 | 23.39 | 22.66 | 23.28 | 00:00:00 | | 2009-05-21 | 524,200 | 22.86 | 23.14 | 22.47 | 22.65 | 00:00:00 | | 2009-05-22 | 200,000 | 22.55 | 23.10 | 22.34 | 22.57 | 00:00:00 | | 2009-05-25 | 147,500 | 22.73 | 22.73 | 22.25 | 22.41 | 00:00:00 | | 2009-05-26 | 177,900 | 22.56 | 22.74 | 22.15 | 22.58 | 00:00:00 | | 2009-05-27 | 307,000 | 22.69 | 23.01 | 22.60 | 23.01 | 00:00:00 | | 2009-05-28 | 275,700 | 22.90 | 23.09 | 22.75 | 22.88 | 00:00:00 | | 2009-05-29 | 480,800 | 22.77 | 23.08 | 22.50 | 22.52 | 00:00:00 | | 2009-06-01 | 428,400 | 22.74 | 23.50 | 22.63 | 23.46 | 00:00:00 | | 2009-06-02 | 424,700 | 23.30 | 23.80 | 23.10 | 23.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
