(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-05 | 00:00:00 | 15,60 | 16,54 | 15,55 | 16,30 | 505.600 | | 2009-02-06 | 00:00:00 | 16,35 | 16,97 | 16,35 | 16,95 | 463.400 | | 2009-02-09 | 00:00:00 | 16,85 | 17,40 | 16,61 | 17,40 | 912.400 | | 2009-02-10 | 00:00:00 | 17,40 | 17,65 | 17,07 | 17,15 | 366.400 | | 2009-02-11 | 00:00:00 | 17,00 | 17,01 | 16,18 | 16,83 | 563.200 | | 2009-02-12 | 00:00:00 | 16,95 | 16,95 | 16,50 | 16,84 | 239.500 | | 2009-02-13 | 00:00:00 | 16,95 | 17,29 | 16,46 | 16,46 | 230.900 | | 2009-02-16 | 00:00:00 | 16,31 | 16,79 | 16,23 | 16,29 | 233.700 | | 2009-02-17 | 00:00:00 | 16,15 | 16,23 | 15,56 | 15,80 | 515.000 | | 2009-02-18 | 00:00:00 | 15,61 | 15,78 | 14,90 | 15,63 | 665.700 | | 2009-02-19 | 00:00:00 | 15,47 | 15,83 | 15,35 | 15,62 | 540.900 | | 2009-02-20 | 00:00:00 | 15,45 | 16,18 | 15,45 | 15,53 | 771.100 | | 2009-02-23 | 00:00:00 | 15,81 | 15,81 | 15,05 | 15,10 | 415.400 | | 2009-02-24 | 00:00:00 | 15,00 | 15,39 | 14,61 | 15,27 | 561.700 | | 2009-02-25 | 00:00:00 | 15,36 | 15,79 | 15,23 | 15,37 | 464.900 | | 2009-02-26 | 00:00:00 | 15,41 | 15,79 | 15,31 | 15,31 | 217.800 | | 2009-02-27 | 00:00:00 | 15,22 | 15,37 | 14,80 | 14,88 | 386.600 | | 2009-03-02 | 00:00:00 | 14,67 | 14,96 | 14,04 | 14,04 | 384.100 | | 2009-03-03 | 00:00:00 | 13,91 | 14,13 | 12,94 | 13,57 | 660.800 | | 2009-03-04 | 00:00:00 | 13,62 | 14,17 | 13,57 | 13,84 | 309.500 | | 2009-03-05 | 00:00:00 | 13,83 | 13,85 | 13,28 | 13,56 | 211.400 | | 2009-03-06 | 00:00:00 | 13,36 | 13,73 | 13,25 | 13,36 | 254.200 | | 2009-03-09 | 00:00:00 | 13,37 | 13,70 | 12,89 | 13,48 | 349.200 | | 2009-03-10 | 00:00:00 | 13,13 | 14,54 | 13,11 | 14,40 | 604.100 | | 2009-03-11 | 00:00:00 | 14,30 | 15,15 | 13,82 | 14,29 | 297.300 | | 2009-03-12 | 00:00:00 | 14,20 | 14,85 | 14,01 | 14,80 | 340.400 | | 2009-03-13 | 00:00:00 | 15,40 | 15,50 | 15,18 | 15,30 | 450.900 | | 2009-03-16 | 00:00:00 | 15,50 | 15,68 | 15,30 | 15,38 | 177.600 | | 2009-03-17 | 00:00:00 | 15,20 | 15,60 | 15,03 | 15,15 | 195.300 | | 2009-03-18 | 00:00:00 | 15,25 | 15,73 | 15,25 | 15,53 | 380.500 | | 2009-03-19 | 00:00:00 | 15,75 | 16,60 | 15,65 | 16,53 | 625.800 | | 2009-03-20 | 00:00:00 | 16,49 | 16,90 | 16,16 | 16,82 | 502.300 | | 2009-03-23 | 00:00:00 | 16,90 | 17,33 | 16,85 | 17,33 | 412.900 | | 2009-03-24 | 00:00:00 | 17,50 | 17,68 | 16,18 | 17,00 | 741.200 | | 2009-03-25 | 00:00:00 | 16,76 | 17,94 | 16,52 | 17,39 | 892.200 | | 2009-03-26 | 00:00:00 | 17,39 | 18,06 | 17,32 | 17,95 | 511.000 | | 2009-03-27 | 00:00:00 | 17,95 | 18,00 | 17,45 | 17,58 | 389.400 | | 2009-03-30 | 00:00:00 | 17,14 | 17,14 | 16,25 | 16,60 | 623.900 | | 2009-03-31 | 00:00:00 | 16,70 | 17,58 | 16,70 | 17,41 | 341.900 | | 2009-04-01 | 00:00:00 | 17,50 | 18,53 | 17,38 | 18,33 | 964.000 | | 2009-04-02 | 00:00:00 | 18,81 | 19,64 | 18,53 | 19,64 | 893.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
