|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-18 | 718,100 | 24.03 | 24.53 | 23.92 | 24.17 | 00:00:00 | | 2009-11-19 | 474,300 | 24.25 | 24.45 | 23.65 | 23.67 | 00:00:00 | | 2009-11-20 | 456,800 | 23.79 | 23.97 | 23.40 | 23.55 | 00:00:00 | | 2009-11-23 | 495,100 | 23.70 | 23.94 | 23.55 | 23.77 | 00:00:00 | | 2009-11-24 | 484,900 | 23.66 | 24.14 | 23.37 | 23.91 | 00:00:00 | | 2009-11-25 | 333,200 | 24.15 | 24.20 | 23.85 | 23.85 | 00:00:00 | | 2009-11-26 | 477,200 | 23.93 | 23.93 | 23.24 | 23.38 | 00:00:00 | | 2009-11-27 | 468,900 | 23.11 | 23.85 | 23.11 | 23.85 | 00:00:00 | | 2009-11-30 | 340,400 | 23.88 | 23.98 | 23.33 | 23.50 | 00:00:00 | | 2009-12-01 | 523,700 | 23.80 | 23.83 | 23.48 | 23.53 | 00:00:00 | | 2009-12-02 | 422,600 | 23.56 | 23.70 | 23.48 | 23.48 | 00:00:00 | | 2009-12-04 | 311,300 | 23.78 | 23.99 | 23.48 | 23.87 | 00:00:00 | | 2009-12-07 | 311,100 | 23.85 | 24.00 | 23.62 | 23.81 | 00:00:00 | | 2009-12-09 | 776,800 | 23.65 | 23.84 | 23.23 | 23.30 | 00:00:00 | | 2009-12-11 | 450,900 | 22.82 | 22.94 | 22.50 | 22.50 | 00:00:00 | | 2009-12-14 | 385,700 | 22.78 | 23.01 | 22.70 | 22.80 | 00:00:00 | | 2009-12-15 | 372,500 | 22.90 | 22.93 | 22.50 | 22.80 | 00:00:00 | | 2009-12-16 | 557,800 | 22.97 | 23.10 | 22.86 | 22.90 | 00:00:00 | | 2009-12-17 | 460,700 | 23.00 | 23.02 | 22.76 | 22.80 | 00:00:00 | | 2009-12-18 | 698,000 | 22.81 | 23.06 | 22.81 | 23.00 | 00:00:00 | | 2009-12-21 | 598,100 | 23.23 | 23.49 | 23.02 | 23.30 | 00:00:00 | | 2009-12-22 | 567,000 | 23.00 | 23.00 | 22.62 | 22.64 | 00:00:00 | | 2009-12-23 | 395,100 | 22.75 | 22.76 | 22.60 | 22.60 | 00:00:00 | | 2009-12-28 | 318,300 | 22.71 | 22.81 | 22.58 | 22.58 | 00:00:00 | | 2009-12-29 | 327,500 | 22.62 | 22.69 | 22.50 | 22.55 | 00:00:00 | | 2009-12-30 | 376,500 | 22.50 | 22.56 | 22.43 | 22.50 | 00:00:00 | | 2010-01-04 | 1,082,800 | 22.67 | 22.96 | 22.60 | 22.90 | 00:00:00 | | 2010-01-05 | 1,077,400 | 22.90 | 23.32 | 22.82 | 23.20 | 00:00:00 | | 2010-01-06 | 181,000 | 23.17 | 23.50 | 23.17 | 23.47 | 00:00:00 | | 2010-01-07 | 466,700 | 23.35 | 23.43 | 23.12 | 23.21 | 00:00:00 | | 2010-01-08 | 341,400 | 23.32 | 23.67 | 23.32 | 23.60 | 00:00:00 | | 2010-01-11 | 890,500 | 23.77 | 23.85 | 23.60 | 23.69 | 00:00:00 | | 2010-01-12 | 434,100 | 23.78 | 23.85 | 23.41 | 23.50 | 00:00:00 | | 2010-01-13 | 359,900 | 23.54 | 23.95 | 23.42 | 23.86 | 00:00:00 | | 2010-01-14 | 543,300 | 23.90 | 23.96 | 23.50 | 23.62 | 00:00:00 | | 2010-01-15 | 891,900 | 23.75 | 23.75 | 22.80 | 22.89 | 00:00:00 | | 2010-01-18 | 909,300 | 22.80 | 23.01 | 22.65 | 22.87 | 00:00:00 | | 2010-01-19 | 679,100 | 22.88 | 22.89 | 22.56 | 22.75 | 00:00:00 | | 2010-01-20 | 620,800 | 22.80 | 22.90 | 22.51 | 22.64 | 00:00:00 | | 2010-01-21 | 1,088,600 | 22.81 | 22.81 | 22.14 | 22.30 | 00:00:00 | | 2010-01-22 | 1,485,100 | 22.23 | 22.40 | 21.23 | 21.38 | 00:00:00 | | 2010-01-25 | 962,800 | 21.40 | 21.44 | 21.19 | 21.25 | 00:00:00 | | 2010-01-26 | 722,300 | 21.40 | 21.40 | 21.16 | 21.23 | 00:00:00 | | 2010-01-27 | 1,416,500 | 21.24 | 21.34 | 20.59 | 20.72 | 00:00:00 | | 2010-01-28 | 576,400 | 21.19 | 21.24 | 20.80 | 20.82 | 00:00:00 | | 2010-01-29 | 1,018,600 | 21.09 | 21.10 | 20.51 | 20.61 | 00:00:00 | | 2010-02-01 | 710,400 | 20.53 | 20.75 | 20.37 | 20.53 | 00:00:00 | | 2010-02-02 | 1,179,400 | 20.64 | 21.43 | 20.40 | 21.19 | 00:00:00 | | 2010-02-04 | 1,254,600 | 20.58 | 20.65 | 19.76 | 19.90 | 00:00:00 | | 2010-02-05 | 1,759,400 | 20.70 | 20.70 | 19.50 | 19.91 | 00:00:00 | | 2010-02-08 | 679,200 | 20.02 | 20.40 | 19.95 | 20.38 | 00:00:00 | | 2010-02-09 | 361,700 | 20.27 | 20.56 | 20.01 | 20.20 | 00:00:00 | | 2010-02-10 | 844,600 | 20.46 | 20.65 | 19.97 | 19.97 | 00:00:00 | | 2010-02-11 | 745,100 | 20.20 | 20.50 | 19.98 | 20.31 | 00:00:00 | | 2010-02-12 | 683,100 | 20.43 | 20.49 | 20.03 | 20.39 | 00:00:00 | | 2010-02-15 | 921,000 | 20.28 | 20.40 | 19.97 | 19.98 | 00:00:00 | | 2010-02-16 | 1,256,500 | 20.00 | 20.11 | 19.86 | 20.08 | 00:00:00 | | 2010-02-17 | 829,400 | 20.13 | 20.25 | 19.86 | 19.90 | 00:00:00 | | 2010-02-18 | 611,500 | 20.02 | 20.09 | 19.71 | 19.85 | 00:00:00 | | 2010-02-19 | 1,532,400 | 19.61 | 20.74 | 19.61 | 20.62 | 00:00:00 | | 2010-02-22 | 715,900 | 20.99 | 21.06 | 20.67 | 20.76 | 00:00:00 | | 2010-02-23 | 2,221,900 | 20.10 | 20.30 | 19.60 | 19.76 | 00:00:00 | | 2010-02-24 | 1,046,300 | 19.82 | 19.95 | 19.50 | 19.55 | 00:00:00 | | 2010-02-25 | 974,600 | 19.55 | 19.68 | 19.12 | 19.22 | 00:00:00 | | 2010-02-26 | 771,200 | 19.25 | 19.33 | 18.82 | 19.33 | 00:00:00 | | 2010-03-01 | 860,300 | 19.48 | 19.54 | 18.93 | 19.08 | 00:00:00 | | 2010-03-02 | 804,900 | 19.15 | 19.76 | 19.01 | 19.76 | 00:00:00 | | 2010-03-03 | 635,400 | 19.76 | 19.98 | 19.50 | 19.97 | 00:00:00 | | 2010-03-04 | 530,600 | 19.85 | 20.19 | 19.71 | 19.89 | 00:00:00 | | 2010-03-05 | 732,400 | 19.60 | 20.17 | 19.60 | 19.92 | 00:00:00 | | 2010-03-08 | 412,900 | 20.14 | 20.38 | 19.98 | 20.19 | 00:00:00 | | 2010-03-09 | 314,900 | 20.30 | 20.34 | 20.01 | 20.01 | 00:00:00 | | 2010-03-10 | 446,000 | 20.10 | 20.25 | 20.02 | 20.02 | 00:00:00 | | 2010-03-11 | 622,800 | 20.07 | 20.28 | 20.00 | 20.15 | 00:00:00 | | 2010-03-12 | 389,400 | 20.13 | 20.32 | 20.05 | 20.08 | 00:00:00 | | 2010-03-15 | 372,000 | 20.10 | 20.25 | 20.02 | 20.03 | 00:00:00 | | 2010-03-16 | 453,200 | 20.07 | 20.17 | 19.80 | 19.98 | 00:00:00 | | 2010-03-17 | 441,500 | 20.06 | 20.45 | 20.00 | 20.40 | 00:00:00 | | 2010-03-18 | 644,600 | 20.36 | 20.62 | 20.27 | 20.34 | 00:00:00 | | 2010-03-19 | 269,200 | 20.50 | 20.50 | 20.18 | 20.36 | 00:00:00 | | 2010-03-22 | 381,600 | 20.29 | 20.40 | 19.80 | 20.29 | 00:00:00 | | 2010-03-23 | 189,800 | 20.29 | 20.38 | 20.15 | 20.27 | 00:00:00 | | 2010-03-24 | 319,000 | 20.22 | 20.41 | 19.90 | 20.15 | 00:00:00 | | 2010-03-25 | 473,400 | 20.23 | 20.31 | 20.04 | 20.26 | 00:00:00 | | 2010-03-26 | 220,700 | 20.26 | 20.35 | 20.14 | 20.17 | 00:00:00 | | 2010-03-29 | 173,700 | 20.27 | 20.32 | 20.15 | 20.27 | 00:00:00 | | 2010-03-30 | 263,500 | 20.35 | 20.38 | 20.13 | 20.14 | 00:00:00 | | 2010-03-31 | 444,200 | 20.10 | 20.16 | 19.80 | 19.82 | 00:00:00 | | 2010-04-01 | 237,100 | 20.05 | 20.05 | 19.85 | 19.87 | 00:00:00 | | 2010-04-06 | 366,200 | 20.06 | 20.45 | 20.00 | 20.45 | 00:00:00 | | 2010-04-07 | 975,000 | 20.65 | 21.35 | 20.56 | 21.01 | 00:00:00 | | 2010-04-08 | 559,600 | 21.00 | 21.17 | 20.73 | 21.15 | 00:00:00 | | 2010-04-09 | 718,800 | 21.20 | 21.55 | 21.20 | 21.50 | 00:00:00 | | 2010-04-12 | 695,700 | 21.72 | 21.84 | 21.30 | 21.40 | 00:00:00 | | 2010-04-13 | 393,900 | 21.40 | 21.64 | 21.38 | 21.58 | 00:00:00 | | 2010-04-14 | 272,800 | 21.64 | 21.72 | 21.49 | 21.63 | 00:00:00 | | 2010-04-15 | 599,200 | 21.67 | 21.82 | 21.09 | 21.60 | 00:00:00 | | 2010-04-16 | 597,100 | 21.47 | 21.76 | 21.15 | 21.19 | 00:00:00 | | 2010-04-19 | 495,400 | 20.70 | 21.30 | 20.60 | 21.23 | 00:00:00 | | 2010-04-20 | 342,800 | 21.38 | 21.68 | 21.18 | 21.59 | 00:00:00 | | 2010-04-21 | 255,800 | 21.66 | 21.70 | 21.40 | 21.45 | 00:00:00 | | 2010-04-22 | 583,200 | 21.20 | 21.55 | 21.10 | 21.19 | 00:00:00 | | 2010-04-23 | 405,700 | 21.28 | 21.70 | 21.06 | 21.64 | 00:00:00 | | 2010-04-26 | 333,400 | 21.80 | 21.83 | 21.40 | 21.65 | 00:00:00 | | 2010-04-27 | 537,600 | 21.59 | 21.75 | 21.20 | 21.25 | 00:00:00 | | 2010-04-28 | 795,400 | 21.08 | 21.35 | 20.15 | 20.41 | 00:00:00 | | 2010-04-29 | 1,022,200 | 20.41 | 20.84 | 20.10 | 20.30 | 00:00:00 | | 2010-04-30 | 449,700 | 20.35 | 20.99 | 20.31 | 20.79 | 00:00:00 | | 2010-05-03 | 407,500 | 20.62 | 21.25 | 20.62 | 21.10 | 00:00:00 | | 2010-05-04 | 894,400 | 21.05 | 21.20 | 20.43 | 20.70 | 00:00:00 | | 2010-05-05 | 1,254,500 | 20.74 | 20.90 | 20.10 | 20.66 | 00:00:00 | | 2010-05-06 | 834,500 | 20.67 | 20.80 | 20.31 | 20.70 | 00:00:00 | | 2010-05-07 | 1,378,800 | 20.00 | 20.20 | 19.25 | 19.85 | 00:00:00 | | 2010-05-10 | 987,500 | 20.52 | 20.90 | 20.01 | 20.36 | 00:00:00 | | 2010-05-11 | 585,500 | 20.40 | 20.62 | 20.07 | 20.34 | 00:00:00 | | 2010-05-12 | 757,600 | 20.34 | 20.88 | 20.20 | 20.66 | 00:00:00 | | 2010-05-13 | 363,400 | 20.85 | 20.85 | 20.44 | 20.44 | 00:00:00 | | 2010-05-14 | 1,242,200 | 20.20 | 20.22 | 18.60 | 18.97 | 00:00:00 | | 2010-05-17 | 615,400 | 18.73 | 18.94 | 18.45 | 18.53 | 00:00:00 | | 2010-05-18 | 800,500 | 18.70 | 18.94 | 18.61 | 18.61 | 00:00:00 | | 2010-05-19 | 733,400 | 18.49 | 18.50 | 17.70 | 17.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
