(Login BolsaPT & Canal Forex) |
|
 BOLSAS Y MERCADOS - [Ticker: BME.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BME.MC de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-21 | 00:00:00 | 38,90 | 38,94 | 38,48 | 38,48 | 554.400 | | 2008-02-22 | 00:00:00 | 38,16 | 38,29 | 36,50 | 36,97 | 1.011.200 | | 2008-02-25 | 00:00:00 | 37,50 | 37,67 | 36,00 | 36,39 | 1.217.800 | | 2008-02-26 | 00:00:00 | 36,68 | 37,59 | 36,20 | 37,18 | 1.996.000 | | 2008-02-27 | 00:00:00 | 37,20 | 38,00 | 36,58 | 37,74 | 1.469.000 | | 2008-02-28 | 00:00:00 | 37,80 | 37,80 | 36,10 | 36,10 | 1.364.900 | | 2008-02-29 | 00:00:00 | 36,12 | 36,37 | 32,96 | 33,28 | 2.675.400 | | 2008-03-03 | 00:00:00 | 33,28 | 33,28 | 31,51 | 32,21 | 1.690.800 | | 2008-03-04 | 00:00:00 | 32,19 | 33,24 | 31,35 | 31,77 | 1.752.600 | | 2008-03-05 | 00:00:00 | 32,45 | 33,20 | 31,90 | 33,07 | 1.298.200 | | 2008-03-06 | 00:00:00 | 32,92 | 33,10 | 32,00 | 32,25 | 1.224.000 | | 2008-03-07 | 00:00:00 | 31,76 | 32,00 | 30,68 | 31,06 | 915.100 | | 2008-03-10 | 00:00:00 | 30,91 | 31,45 | 30,14 | 30,42 | 654.700 | | 2008-03-11 | 00:00:00 | 30,42 | 31,00 | 29,50 | 30,62 | 1.796.100 | | 2008-03-12 | 00:00:00 | 31,62 | 31,62 | 31,05 | 31,35 | 900.800 | | 2008-03-13 | 00:00:00 | 30,73 | 30,79 | 30,05 | 30,53 | 843.400 | | 2008-03-14 | 00:00:00 | 30,70 | 31,80 | 30,50 | 30,98 | 1.005.100 | | 2008-03-18 | 00:00:00 | 29,40 | 30,13 | 29,31 | 29,90 | 772.000 | | 2008-03-19 | 00:00:00 | 30,22 | 30,26 | 28,40 | 28,40 | 1.305.500 | | 2008-03-20 | 00:00:00 | 28,06 | 28,14 | 26,85 | 27,00 | 2.923.000 | | 2008-03-25 | 00:00:00 | 28,40 | 28,90 | 27,70 | 28,64 | 1.477.300 | | 2008-03-26 | 00:00:00 | 28,90 | 30,40 | 28,23 | 30,34 | 2.422.900 | | 2008-03-27 | 00:00:00 | 30,06 | 31,85 | 29,60 | 30,67 | 1.645.100 | | 2008-03-28 | 00:00:00 | 30,67 | 31,45 | 30,67 | 31,40 | 1.375.500 | | 2008-03-31 | 00:00:00 | 31,22 | 31,40 | 30,61 | 30,94 | 928.100 | | 2008-04-01 | 00:00:00 | 30,73 | 32,82 | 30,25 | 32,70 | 1.871.100 | | 2008-04-02 | 00:00:00 | 32,99 | 33,10 | 32,31 | 32,62 | 1.096.700 | | 2008-04-03 | 00:00:00 | 32,62 | 32,80 | 31,87 | 32,55 | 402.500 | | 2008-04-04 | 00:00:00 | 32,70 | 32,79 | 32,38 | 32,50 | 577.600 | | 2008-04-07 | 00:00:00 | 32,98 | 33,15 | 32,52 | 32,88 | 715.700 | | 2008-04-08 | 00:00:00 | 32,88 | 32,88 | 31,96 | 32,20 | 793.300 | | 2008-04-09 | 00:00:00 | 32,15 | 32,49 | 30,71 | 30,89 | 1.057.000 | | 2008-04-10 | 00:00:00 | 30,90 | 30,99 | 29,82 | 30,45 | 1.123.800 | | 2008-04-11 | 00:00:00 | 30,72 | 30,84 | 29,92 | 30,00 | 625.900 | | 2008-04-14 | 00:00:00 | 29,75 | 29,75 | 28,53 | 28,67 | 1.576.400 | | 2008-04-15 | 00:00:00 | 28,95 | 29,70 | 28,75 | 29,40 | 949.600 | | 2008-04-16 | 00:00:00 | 29,70 | 30,80 | 29,36 | 30,63 | 1.131.300 | | 2008-04-17 | 00:00:00 | 30,61 | 30,88 | 30,28 | 30,49 | 577.000 | | 2008-04-18 | 00:00:00 | 30,71 | 31,60 | 30,50 | 31,34 | 676.900 | | 2008-04-21 | 00:00:00 | 31,55 | 31,55 | 30,77 | 31,09 | 521.700 | | 2008-04-22 | 00:00:00 | 31,04 | 31,15 | 30,70 | 30,83 | 417.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
