(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-04 | 00:00:00 | 18,96 | 19,25 | 18,50 | 18,64 | 294.800 | | 2008-12-05 | 00:00:00 | 18,47 | 18,63 | 18,12 | 18,13 | 226.400 | | 2008-12-08 | 00:00:00 | 18,82 | 19,40 | 18,63 | 18,96 | 138.300 | | 2008-12-09 | 00:00:00 | 19,05 | 19,10 | 18,70 | 18,99 | 314.000 | | 2008-12-10 | 00:00:00 | 18,93 | 19,14 | 18,77 | 18,90 | 372.700 | | 2008-12-11 | 00:00:00 | 18,92 | 18,98 | 18,40 | 18,48 | 282.600 | | 2008-12-12 | 00:00:00 | 18,12 | 18,38 | 17,65 | 18,09 | 553.800 | | 2008-12-15 | 00:00:00 | 18,43 | 18,55 | 17,80 | 17,82 | 380.000 | | 2008-12-16 | 00:00:00 | 18,06 | 18,29 | 17,90 | 18,29 | 345.100 | | 2008-12-17 | 00:00:00 | 18,45 | 18,49 | 17,81 | 17,81 | 588.100 | | 2008-12-18 | 00:00:00 | 17,99 | 18,44 | 17,93 | 18,44 | 462.000 | | 2008-12-19 | 00:00:00 | 18,33 | 18,50 | 18,05 | 18,49 | 435.300 | | 2008-12-22 | 00:00:00 | 18,53 | 18,60 | 18,26 | 18,35 | 376.800 | | 2008-12-23 | 00:00:00 | 18,25 | 18,30 | 18,10 | 18,13 | 272.700 | | 2008-12-29 | 00:00:00 | 18,24 | 18,32 | 18,00 | 18,12 | 283.700 | | 2008-12-30 | 00:00:00 | 18,06 | 18,50 | 18,01 | 18,39 | 340.700 | | 2009-01-02 | 00:00:00 | 18,58 | 19,36 | 18,58 | 19,35 | 485.200 | | 2009-01-05 | 00:00:00 | 19,50 | 19,80 | 19,48 | 19,79 | 573.100 | | 2009-01-06 | 00:00:00 | 19,66 | 20,67 | 19,66 | 20,40 | 373.600 | | 2009-01-07 | 00:00:00 | 20,60 | 20,84 | 20,00 | 20,52 | 492.900 | | 2009-01-08 | 00:00:00 | 20,30 | 20,81 | 20,01 | 20,81 | 405.400 | | 2009-01-09 | 00:00:00 | 20,97 | 21,29 | 20,30 | 20,54 | 496.100 | | 2009-01-12 | 00:00:00 | 20,56 | 21,14 | 20,33 | 20,71 | 731.500 | | 2009-01-13 | 00:00:00 | 20,50 | 20,69 | 19,52 | 19,91 | 1.239.200 | | 2009-01-14 | 00:00:00 | 20,10 | 20,29 | 19,52 | 19,78 | 701.500 | | 2009-01-15 | 00:00:00 | 19,80 | 20,07 | 19,25 | 19,34 | 489.900 | | 2009-01-16 | 00:00:00 | 20,00 | 20,00 | 19,41 | 19,67 | 557.900 | | 2009-01-19 | 00:00:00 | 19,87 | 19,98 | 19,41 | 19,70 | 593.900 | | 2009-01-20 | 00:00:00 | 19,55 | 19,80 | 19,14 | 19,19 | 750.000 | | 2009-01-21 | 00:00:00 | 19,10 | 19,15 | 18,06 | 18,22 | 1.254.200 | | 2009-01-22 | 00:00:00 | 18,80 | 18,85 | 17,85 | 17,85 | 837.000 | | 2009-01-23 | 00:00:00 | 17,83 | 18,33 | 17,70 | 17,82 | 1.257.300 | | 2009-01-26 | 00:00:00 | 18,10 | 18,69 | 18,00 | 18,25 | 801.500 | | 2009-01-27 | 00:00:00 | 18,48 | 18,87 | 18,09 | 18,75 | 1.084.300 | | 2009-01-28 | 00:00:00 | 18,99 | 19,20 | 18,66 | 19,10 | 1.193.200 | | 2009-01-29 | 00:00:00 | 17,90 | 18,29 | 17,69 | 17,85 | 846.000 | | 2009-01-30 | 00:00:00 | 17,60 | 17,80 | 16,85 | 17,01 | 1.029.000 | | 2009-02-02 | 00:00:00 | 16,90 | 16,90 | 16,00 | 16,00 | 865.700 | | 2009-02-03 | 00:00:00 | 16,00 | 16,16 | 15,37 | 15,81 | 1.098.200 | | 2009-02-04 | 00:00:00 | 15,84 | 16,65 | 15,42 | 16,26 | 892.800 | | 2009-02-05 | 00:00:00 | 15,60 | 16,54 | 15,55 | 16,30 | 505.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
