(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-09 | 00:00:00 | 19,12 | 20,09 | 19,10 | 19,37 | 940.400 | | 2008-10-10 | 00:00:00 | 18,49 | 19,15 | 17,86 | 18,00 | 745.000 | | 2008-10-13 | 00:00:00 | 19,69 | 19,79 | 19,07 | 19,50 | 684.700 | | 2008-10-14 | 00:00:00 | 20,10 | 20,44 | 18,81 | 19,21 | 954.200 | | 2008-10-15 | 00:00:00 | 19,19 | 19,47 | 18,30 | 18,62 | 756.000 | | 2008-10-16 | 00:00:00 | 18,20 | 19,18 | 17,81 | 19,00 | 785.700 | | 2008-10-17 | 00:00:00 | 19,74 | 19,74 | 18,52 | 19,60 | 411.200 | | 2008-10-20 | 00:00:00 | 19,69 | 19,69 | 18,85 | 19,21 | 417.200 | | 2008-10-21 | 00:00:00 | 19,66 | 19,66 | 19,17 | 19,49 | 488.400 | | 2008-10-22 | 00:00:00 | 19,25 | 19,26 | 18,51 | 18,55 | 516.200 | | 2008-10-23 | 00:00:00 | 18,51 | 18,95 | 17,77 | 18,44 | 519.900 | | 2008-10-24 | 00:00:00 | 18,15 | 18,28 | 17,50 | 18,28 | 560.500 | | 2008-10-27 | 00:00:00 | 17,70 | 18,30 | 17,56 | 17,98 | 325.000 | | 2008-10-28 | 00:00:00 | 18,08 | 18,75 | 17,87 | 17,91 | 411.100 | | 2008-10-29 | 00:00:00 | 18,98 | 18,98 | 18,30 | 18,50 | 490.800 | | 2008-10-30 | 00:00:00 | 18,90 | 19,19 | 18,52 | 19,00 | 560.500 | | 2008-10-31 | 00:00:00 | 19,00 | 19,26 | 18,70 | 19,04 | 600.000 | | 2008-11-03 | 00:00:00 | 19,35 | 19,50 | 19,00 | 19,47 | 464.100 | | 2008-11-04 | 00:00:00 | 19,54 | 21,38 | 19,28 | 20,99 | 1.012.200 | | 2008-11-05 | 00:00:00 | 20,58 | 21,60 | 20,50 | 21,23 | 1.035.600 | | 2008-11-06 | 00:00:00 | 20,51 | 21,00 | 20,48 | 20,69 | 740.700 | | 2008-11-07 | 00:00:00 | 20,50 | 21,50 | 20,50 | 20,50 | 676.100 | | 2008-11-10 | 00:00:00 | 21,40 | 21,49 | 20,70 | 20,95 | 455.800 | | 2008-11-11 | 00:00:00 | 20,70 | 20,89 | 19,68 | 19,75 | 688.800 | | 2008-11-12 | 00:00:00 | 20,14 | 20,25 | 19,15 | 19,50 | 527.000 | | 2008-11-13 | 00:00:00 | 19,49 | 19,75 | 19,07 | 19,20 | 458.300 | | 2008-11-14 | 00:00:00 | 19,94 | 19,94 | 18,75 | 18,99 | 637.800 | | 2008-11-17 | 00:00:00 | 19,00 | 19,34 | 18,27 | 18,74 | 314.600 | | 2008-11-18 | 00:00:00 | 18,69 | 18,74 | 17,98 | 18,36 | 283.900 | | 2008-11-19 | 00:00:00 | 18,35 | 18,59 | 17,92 | 18,35 | 424.600 | | 2008-11-20 | 00:00:00 | 17,71 | 18,10 | 17,58 | 17,81 | 541.700 | | 2008-11-21 | 00:00:00 | 17,83 | 18,31 | 17,52 | 17,54 | 494.000 | | 2008-11-24 | 00:00:00 | 18,09 | 18,89 | 17,80 | 18,89 | 438.200 | | 2008-11-25 | 00:00:00 | 18,80 | 19,40 | 18,40 | 18,46 | 410.800 | | 2008-11-26 | 00:00:00 | 18,36 | 19,21 | 18,35 | 18,93 | 299.600 | | 2008-11-27 | 00:00:00 | 19,39 | 19,45 | 19,02 | 19,10 | 219.300 | | 2008-11-28 | 00:00:00 | 18,80 | 19,06 | 18,26 | 18,60 | 335.500 | | 2008-12-01 | 00:00:00 | 18,80 | 18,80 | 17,88 | 18,48 | 204.600 | | 2008-12-02 | 00:00:00 | 18,26 | 19,20 | 17,90 | 19,07 | 497.300 | | 2008-12-03 | 00:00:00 | 18,95 | 19,19 | 18,69 | 19,03 | 282.000 | | 2008-12-04 | 00:00:00 | 18,96 | 19,25 | 18,50 | 18,64 | 294.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
