(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 | | 2009-04-02 | 00:00:00 | 18,81 | 19,64 | 18,53 | 19,64 | 893.500 | | 2009-04-03 | 00:00:00 | 19,40 | 20,00 | 18,08 | 19,40 | 699.500 | | 2009-04-06 | 00:00:00 | 19,45 | 20,30 | 19,38 | 19,51 | 385.000 | | 2009-04-07 | 00:00:00 | 20,00 | 20,00 | 19,00 | 19,00 | 505.700 | | 2009-04-08 | 00:00:00 | 18,71 | 19,35 | 18,60 | 19,13 | 365.900 | | 2009-04-09 | 00:00:00 | 19,90 | 19,90 | 19,45 | 19,83 | 226.500 | | 2009-04-14 | 00:00:00 | 19,40 | 20,33 | 19,40 | 20,33 | 493.300 | | 2009-04-15 | 00:00:00 | 20,28 | 20,40 | 19,82 | 20,19 | 499.200 | | 2009-04-16 | 00:00:00 | 20,20 | 20,52 | 19,90 | 20,00 | 642.900 | | 2009-04-17 | 00:00:00 | 20,18 | 20,40 | 19,93 | 20,25 | 455.600 | | 2009-04-20 | 00:00:00 | 20,40 | 20,40 | 19,83 | 19,93 | 406.400 | | 2009-04-21 | 00:00:00 | 19,71 | 20,19 | 19,12 | 19,77 | 563.700 | | 2009-04-22 | 00:00:00 | 19,77 | 20,39 | 19,65 | 20,38 | 417.900 | | 2009-04-23 | 00:00:00 | 20,35 | 21,45 | 19,91 | 21,17 | 790.400 | | 2009-04-24 | 00:00:00 | 21,03 | 21,67 | 21,03 | 21,51 | 380.400 | | 2009-04-27 | 00:00:00 | 21,08 | 21,37 | 20,58 | 21,08 | 557.000 | | 2009-04-28 | 00:00:00 | 20,86 | 21,50 | 20,21 | 21,30 | 337.700 | | 2009-04-29 | 00:00:00 | 20,91 | 21,60 | 20,91 | 21,23 | 449.500 | | 2009-04-30 | 00:00:00 | 21,50 | 21,53 | 20,75 | 21,30 | 713.700 | | 2009-05-04 | 00:00:00 | 21,40 | 22,19 | 21,40 | 22,16 | 444.100 | | 2009-05-05 | 00:00:00 | 22,17 | 23,04 | 22,17 | 23,04 | 505.600 | | 2009-05-06 | 00:00:00 | 23,04 | 23,50 | 23,04 | 23,07 | 559.000 | | 2009-05-07 | 00:00:00 | 22,82 | 22,94 | 21,30 | 21,45 | 952.200 | | 2009-05-08 | 00:00:00 | 21,65 | 22,40 | 21,60 | 22,12 | 475.100 | | 2009-05-11 | 00:00:00 | 22,20 | 22,30 | 21,67 | 22,28 | 673.000 | | 2009-05-12 | 00:00:00 | 22,28 | 22,89 | 22,20 | 22,71 | 591.800 | | 2009-05-13 | 00:00:00 | 22,94 | 22,99 | 21,26 | 21,34 | 632.800 | | 2009-05-14 | 00:00:00 | 21,05 | 21,80 | 20,80 | 21,68 | 332.700 | | 2009-05-15 | 00:00:00 | 21,94 | 22,14 | 21,00 | 21,77 | 447.700 | | 2009-05-18 | 00:00:00 | 21,49 | 22,29 | 21,26 | 22,29 | 364.100 | | 2009-05-19 | 00:00:00 | 22,64 | 22,99 | 22,32 | 22,99 | 586.600 | | 2009-05-20 | 00:00:00 | 22,99 | 23,39 | 22,66 | 23,28 | 565.600 | | 2009-05-21 | 00:00:00 | 22,86 | 23,14 | 22,47 | 22,65 | 524.200 | | 2009-05-22 | 00:00:00 | 22,55 | 23,10 | 22,34 | 22,57 | 200.000 | | 2009-05-25 | 00:00:00 | 22,73 | 22,73 | 22,25 | 22,41 | 147.500 | | 2009-05-26 | 00:00:00 | 22,56 | 22,74 | 22,15 | 22,58 | 177.900 | | 2009-05-27 | 00:00:00 | 22,69 | 23,01 | 22,60 | 23,01 | 307.000 | | 2009-05-28 | 00:00:00 | 22,90 | 23,09 | 22,75 | 22,88 | 275.700 | | 2009-05-29 | 00:00:00 | 22,77 | 23,08 | 22,50 | 22,52 | 480.800 | | 2009-06-01 | 00:00:00 | 22,74 | 23,50 | 22,63 | 23,46 | 428.400 | | 2009-06-02 | 00:00:00 | 23,30 | 23,80 | 23,10 | 23,66 | 424.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
