|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-14 | 11,128,300 | 30.00 | 30.78 | 29.62 | 29.75 | 00:00:00 | | 2006-07-17 | 1,787,100 | 30.05 | 30.10 | 29.40 | 29.60 | 00:00:00 | | 2006-07-18 | 1,190,900 | 29.68 | 29.68 | 28.82 | 29.23 | 00:00:00 | | 2006-07-19 | 1,232,500 | 29.50 | 29.50 | 29.11 | 29.25 | 00:00:00 | | 2006-07-20 | 788,600 | 29.30 | 29.40 | 28.57 | 28.71 | 00:00:00 | | 2006-07-21 | 1,124,200 | 28.41 | 28.60 | 27.55 | 27.60 | 00:00:00 | | 2006-07-25 | 255,400 | 28.00 | 28.10 | 27.71 | 27.99 | 00:00:00 | | 2006-07-26 | 324,600 | 27.90 | 27.99 | 27.46 | 27.99 | 00:00:00 | | 2006-07-31 | 361,700 | 27.60 | 28.45 | 27.56 | 28.23 | 00:00:00 | | 2006-08-01 | 113,500 | 28.35 | 28.44 | 27.95 | 27.97 | 00:00:00 | | 2006-08-02 | 120,200 | 27.98 | 28.45 | 27.98 | 28.41 | 00:00:00 | | 2006-08-03 | 210,100 | 28.22 | 29.35 | 28.22 | 29.10 | 00:00:00 | | 2006-08-04 | 268,300 | 29.28 | 29.70 | 29.15 | 29.39 | 00:00:00 | | 2006-08-07 | 135,400 | 29.28 | 29.28 | 28.62 | 28.75 | 00:00:00 | | 2006-08-08 | 150,500 | 28.76 | 28.93 | 28.50 | 28.50 | 00:00:00 | | 2006-08-09 | 400,600 | 28.55 | 28.63 | 28.23 | 28.40 | 00:00:00 | | 2006-08-10 | 89,600 | 28.30 | 28.30 | 27.99 | 28.10 | 00:00:00 | | 2006-08-11 | 64,000 | 28.25 | 28.30 | 28.05 | 28.05 | 00:00:00 | | 2006-08-14 | 59,500 | 28.00 | 28.26 | 28.00 | 28.02 | 00:00:00 | | 2006-08-15 | 126,500 | 28.00 | 28.07 | 27.92 | 28.00 | 00:00:00 | | 2006-08-16 | 284,500 | 28.10 | 28.10 | 27.75 | 27.78 | 00:00:00 | | 2006-08-17 | 252,200 | 27.80 | 28.00 | 27.74 | 27.74 | 00:00:00 | | 2006-08-18 | 252,100 | 27.79 | 27.87 | 27.48 | 27.48 | 00:00:00 | | 2006-08-21 | 200,600 | 27.45 | 27.50 | 27.39 | 27.44 | 00:00:00 | | 2006-08-22 | 252,000 | 27.41 | 27.44 | 27.03 | 27.06 | 00:00:00 | | 2006-08-23 | 226,200 | 27.12 | 27.21 | 26.76 | 26.76 | 00:00:00 | | 2006-08-24 | 143,600 | 26.80 | 27.44 | 26.68 | 27.08 | 00:00:00 | | 2006-08-25 | 89,900 | 27.10 | 27.19 | 27.00 | 27.10 | 00:00:00 | | 2006-08-28 | 218,400 | 27.38 | 27.64 | 27.05 | 27.59 | 00:00:00 | | 2006-08-29 | 215,800 | 27.63 | 27.63 | 27.41 | 27.41 | 00:00:00 | | 2006-08-30 | 177,900 | 27.40 | 27.70 | 27.26 | 27.48 | 00:00:00 | | 2006-08-31 | 221,100 | 27.66 | 27.66 | 27.28 | 27.56 | 00:00:00 | | 2006-09-01 | 81,500 | 27.35 | 27.49 | 27.20 | 27.37 | 00:00:00 | | 2006-09-04 | 506,100 | 27.64 | 28.20 | 27.45 | 28.05 | 00:00:00 | | 2006-09-05 | 504,900 | 28.22 | 29.07 | 28.02 | 29.00 | 00:00:00 | | 2006-09-06 | 200,400 | 29.07 | 29.25 | 28.55 | 28.70 | 00:00:00 | | 2006-09-07 | 323,300 | 28.35 | 29.25 | 28.35 | 29.00 | 00:00:00 | | 2006-09-08 | 281,600 | 28.90 | 29.35 | 28.90 | 29.34 | 00:00:00 | | 2006-09-11 | 137,400 | 29.33 | 29.35 | 29.05 | 29.30 | 00:00:00 | | 2006-09-12 | 141,100 | 29.25 | 29.64 | 29.17 | 29.60 | 00:00:00 | | 2006-09-13 | 254,900 | 29.55 | 29.79 | 29.50 | 29.51 | 00:00:00 | | 2006-09-14 | 239,200 | 29.52 | 29.65 | 28.82 | 28.86 | 00:00:00 | | 2006-09-15 | 140,100 | 28.82 | 29.00 | 28.30 | 28.64 | 00:00:00 | | 2006-09-18 | 155,700 | 28.84 | 28.84 | 28.40 | 28.40 | 00:00:00 | | 2006-09-19 | 220,100 | 28.62 | 28.66 | 28.13 | 28.13 | 00:00:00 | | 2006-09-20 | 370,000 | 28.14 | 28.50 | 28.11 | 28.50 | 00:00:00 | | 2006-09-21 | 401,700 | 28.31 | 29.40 | 28.31 | 29.35 | 00:00:00 | | 2006-09-22 | 525,000 | 29.02 | 29.95 | 29.02 | 29.90 | 00:00:00 | | 2006-09-25 | 119,500 | 29.88 | 29.88 | 29.11 | 29.60 | 00:00:00 | | 2006-09-26 | 253,800 | 29.60 | 29.87 | 29.35 | 29.74 | 00:00:00 | | 2006-09-27 | 211,700 | 29.75 | 29.80 | 29.43 | 29.80 | 00:00:00 | | 2006-09-28 | 133,200 | 29.85 | 29.85 | 29.57 | 29.57 | 00:00:00 | | 2006-09-29 | 352,000 | 29.47 | 29.65 | 29.45 | 29.49 | 00:00:00 | | 2006-10-02 | 351,100 | 29.45 | 29.50 | 29.04 | 29.16 | 00:00:00 | | 2006-10-03 | 194,700 | 29.07 | 29.20 | 29.05 | 29.11 | 00:00:00 | | 2006-10-04 | 218,800 | 29.35 | 29.35 | 28.86 | 28.90 | 00:00:00 | | 2006-10-05 | 219,100 | 28.90 | 29.60 | 28.90 | 29.24 | 00:00:00 | | 2006-10-06 | 324,900 | 29.15 | 29.44 | 29.04 | 29.31 | 00:00:00 | | 2006-10-09 | 152,400 | 29.06 | 29.30 | 29.06 | 29.13 | 00:00:00 | | 2006-10-11 | 633,800 | 29.59 | 29.85 | 29.49 | 29.76 | 00:00:00 | | 2006-10-12 | 103,900 | 29.76 | 29.80 | 29.70 | 29.78 | 00:00:00 | | 2006-10-13 | 493,500 | 30.00 | 30.48 | 30.00 | 30.40 | 00:00:00 | | 2006-10-16 | 245,600 | 30.60 | 30.79 | 30.10 | 30.18 | 00:00:00 | | 2006-10-17 | 299,800 | 30.42 | 30.42 | 29.60 | 30.00 | 00:00:00 | | 2006-10-18 | 231,700 | 30.00 | 30.35 | 29.75 | 30.00 | 00:00:00 | | 2006-10-19 | 110,000 | 30.05 | 30.20 | 29.90 | 29.98 | 00:00:00 | | 2006-10-20 | 112,400 | 29.94 | 30.12 | 29.90 | 29.98 | 00:00:00 | | 2006-10-23 | 201,100 | 30.00 | 30.15 | 29.75 | 29.89 | 00:00:00 | | 2006-10-24 | 194,400 | 30.00 | 30.00 | 29.85 | 29.87 | 00:00:00 | | 2006-10-25 | 128,900 | 29.90 | 29.98 | 29.77 | 29.97 | 00:00:00 | | 2006-10-26 | 187,400 | 30.00 | 30.00 | 29.79 | 29.87 | 00:00:00 | | 2006-10-27 | 245,600 | 29.84 | 30.05 | 29.80 | 29.85 | 00:00:00 | | 2006-10-30 | 221,200 | 29.78 | 29.85 | 29.42 | 29.42 | 00:00:00 | | 2006-10-31 | 213,800 | 29.44 | 29.58 | 29.06 | 29.08 | 00:00:00 | | 2006-11-01 | 80,500 | 29.45 | 29.49 | 29.01 | 29.01 | 00:00:00 | | 2006-11-02 | 224,900 | 29.01 | 29.47 | 28.80 | 28.96 | 00:00:00 | | 2006-11-03 | 171,300 | 28.85 | 29.25 | 28.85 | 29.19 | 00:00:00 | | 2006-11-06 | 138,200 | 29.15 | 29.62 | 29.15 | 29.20 | 00:00:00 | | 2006-11-07 | 215,900 | 29.22 | 29.58 | 29.22 | 29.57 | 00:00:00 | | 2006-11-08 | 119,600 | 29.54 | 29.54 | 29.30 | 29.44 | 00:00:00 | | 2006-11-09 | 161,900 | 29.50 | 29.51 | 29.25 | 29.51 | 00:00:00 | | 2006-11-10 | 112,400 | 29.51 | 29.55 | 29.20 | 29.20 | 00:00:00 | | 2006-11-13 | 206,900 | 29.02 | 29.40 | 29.02 | 29.15 | 00:00:00 | | 2006-11-14 | 258,300 | 29.30 | 29.46 | 29.15 | 29.46 | 00:00:00 | | 2006-11-15 | 1,884,100 | 29.45 | 29.45 | 27.57 | 28.40 | 00:00:00 | | 2006-11-16 | 970,800 | 28.40 | 28.48 | 27.30 | 27.33 | 00:00:00 | | 2006-11-17 | 813,700 | 27.00 | 27.72 | 26.92 | 27.40 | 00:00:00 | | 2006-11-20 | 296,200 | 27.68 | 28.20 | 27.53 | 27.90 | 00:00:00 | | 2006-11-21 | 1,686,000 | 28.62 | 30.00 | 28.50 | 29.95 | 00:00:00 | | 2006-11-22 | 913,600 | 30.00 | 30.93 | 29.71 | 30.70 | 00:00:00 | | 2006-11-23 | 340,500 | 30.95 | 30.95 | 30.25 | 30.38 | 00:00:00 | | 2006-11-24 | 344,100 | 30.34 | 30.37 | 30.00 | 30.11 | 00:00:00 | | 2006-11-27 | 814,900 | 29.75 | 31.08 | 29.62 | 30.75 | 00:00:00 | | 2006-11-28 | 329,900 | 30.90 | 30.90 | 29.76 | 29.76 | 00:00:00 | | 2006-11-29 | 461,900 | 30.00 | 30.90 | 30.00 | 30.85 | 00:00:00 | | 2006-11-30 | 173,000 | 30.80 | 30.85 | 30.36 | 30.36 | 00:00:00 | | 2006-12-01 | 128,300 | 30.78 | 30.78 | 30.05 | 30.30 | 00:00:00 | | 2006-12-04 | 210,100 | 30.30 | 30.59 | 30.15 | 30.30 | 00:00:00 | | 2006-12-05 | 349,700 | 30.03 | 30.80 | 30.03 | 30.68 | 00:00:00 | | 2006-12-06 | 276,000 | 30.80 | 30.80 | 30.13 | 30.13 | 00:00:00 | | 2006-12-07 | 317,300 | 30.46 | 30.75 | 30.20 | 30.43 | 00:00:00 | | 2006-12-08 | 134,600 | 30.50 | 30.50 | 30.30 | 30.30 | 00:00:00 | | 2006-12-11 | 195,300 | 30.63 | 30.79 | 30.31 | 30.79 | 00:00:00 | | 2006-12-12 | 163,600 | 30.79 | 30.79 | 30.48 | 30.59 | 00:00:00 | | 2006-12-13 | 96,900 | 30.37 | 30.74 | 30.37 | 30.55 | 00:00:00 | | 2006-12-14 | 199,900 | 30.55 | 30.79 | 30.51 | 30.70 | 00:00:00 | | 2006-12-15 | 433,600 | 30.75 | 31.20 | 30.50 | 30.64 | 00:00:00 | | 2006-12-18 | 172,900 | 30.60 | 30.93 | 30.60 | 30.68 | 00:00:00 | | 2006-12-19 | 184,700 | 30.58 | 30.70 | 30.30 | 30.39 | 00:00:00 | | 2006-12-20 | 219,700 | 30.13 | 30.40 | 30.11 | 30.35 | 00:00:00 | | 2006-12-21 | 385,100 | 30.34 | 31.10 | 30.16 | 31.10 | 00:00:00 | | 2006-12-22 | 271,300 | 31.00 | 31.11 | 30.83 | 31.05 | 00:00:00 | | 2006-12-27 | 473,600 | 31.15 | 31.60 | 31.10 | 31.40 | 00:00:00 | | 2006-12-28 | 1,114,700 | 31.40 | 31.49 | 31.02 | 31.13 | 00:00:00 | | 2006-12-29 | 210,900 | 31.10 | 31.58 | 31.10 | 31.33 | 00:00:00 | | 2007-01-02 | 254,000 | 31.25 | 31.59 | 31.25 | 31.52 | 00:00:00 | | 2007-01-03 | 308,300 | 31.55 | 31.61 | 31.21 | 31.40 | 00:00:00 | | 2007-01-04 | 624,800 | 31.42 | 31.42 | 31.10 | 31.40 | 00:00:00 | | 2007-01-05 | 337,400 | 31.40 | 31.90 | 31.16 | 31.50 | 00:00:00 | | 2007-01-08 | 517,500 | 31.91 | 32.11 | 31.73 | 31.94 | 00:00:00 | | 2007-01-09 | 988,600 | 32.50 | 33.18 | 32.25 | 32.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
