(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 | | 2009-07-28 | 00:00:00 | 23,00 | 23,24 | 22,61 | 22,61 | 405.400 | | 2009-07-29 | 00:00:00 | 22,61 | 23,08 | 22,46 | 22,48 | 436.700 | | 2009-07-30 | 00:00:00 | 22,88 | 22,91 | 22,33 | 22,50 | 389.100 | | 2009-07-31 | 00:00:00 | 22,51 | 22,97 | 22,48 | 22,72 | 441.600 | | 2009-08-03 | 00:00:00 | 22,90 | 23,67 | 22,89 | 23,35 | 466.300 | | 2009-08-04 | 00:00:00 | 23,61 | 23,61 | 22,66 | 23,19 | 359.500 | | 2009-08-05 | 00:00:00 | 23,35 | 23,55 | 23,01 | 23,16 | 240.100 | | 2009-08-06 | 00:00:00 | 23,30 | 23,55 | 23,02 | 23,22 | 244.100 | | 2009-08-07 | 00:00:00 | 23,09 | 23,29 | 23,00 | 23,13 | 285.200 | | 2009-08-10 | 00:00:00 | 23,15 | 23,59 | 23,03 | 23,24 | 187.800 | | 2009-08-11 | 00:00:00 | 23,51 | 23,73 | 23,18 | 23,45 | 499.100 | | 2009-08-12 | 00:00:00 | 23,23 | 23,50 | 22,82 | 23,45 | 368.400 | | 2009-08-13 | 00:00:00 | 23,45 | 23,59 | 23,17 | 23,39 | 273.800 | | 2009-08-14 | 00:00:00 | 23,39 | 23,54 | 23,05 | 23,09 | 200.500 | | 2009-08-17 | 00:00:00 | 23,01 | 23,07 | 22,34 | 22,35 | 301.900 | | 2009-08-18 | 00:00:00 | 22,35 | 22,89 | 22,35 | 22,89 | 238.600 | | 2009-08-19 | 00:00:00 | 22,79 | 23,22 | 22,40 | 23,02 | 225.500 | | 2009-08-20 | 00:00:00 | 23,23 | 23,68 | 23,10 | 23,53 | 284.400 | | 2009-08-21 | 00:00:00 | 23,36 | 23,99 | 23,33 | 23,95 | 334.100 | | 2009-08-24 | 00:00:00 | 24,00 | 24,09 | 23,78 | 23,80 | 384.600 | | 2009-08-25 | 00:00:00 | 23,73 | 23,90 | 23,66 | 23,84 | 227.100 | | 2009-08-26 | 00:00:00 | 23,80 | 24,00 | 23,70 | 23,75 | 285.100 | | 2009-08-27 | 00:00:00 | 23,68 | 24,25 | 23,68 | 24,13 | 423.400 | | 2009-08-28 | 00:00:00 | 24,29 | 24,70 | 24,12 | 24,60 | 460.200 | | 2009-08-31 | 00:00:00 | 24,66 | 24,97 | 24,48 | 24,74 | 335.600 | | 2009-09-01 | 00:00:00 | 24,80 | 25,08 | 24,35 | 24,46 | 676.300 | | 2009-09-02 | 00:00:00 | 24,47 | 24,74 | 24,00 | 24,65 | 456.200 | | 2009-09-03 | 00:00:00 | 24,65 | 24,85 | 24,35 | 24,52 | 237.200 | | 2009-09-04 | 00:00:00 | 24,95 | 24,95 | 24,58 | 24,83 | 436.000 | | 2009-09-07 | 00:00:00 | 25,04 | 25,50 | 25,01 | 25,22 | 627.800 | | 2009-09-08 | 00:00:00 | 25,39 | 25,95 | 25,39 | 25,95 | 632.600 | | 2009-09-09 | 00:00:00 | 25,94 | 25,94 | 25,55 | 25,74 | 464.100 | | 2009-09-10 | 00:00:00 | 25,35 | 25,48 | 24,31 | 24,94 | 648.000 | | 2009-09-11 | 00:00:00 | 25,00 | 25,19 | 24,92 | 25,05 | 198.500 | | 2009-09-14 | 00:00:00 | 24,75 | 25,00 | 24,25 | 25,00 | 294.200 | | 2009-09-15 | 00:00:00 | 24,86 | 25,10 | 24,85 | 24,85 | 234.300 | | 2009-09-16 | 00:00:00 | 25,05 | 25,80 | 24,81 | 25,56 | 666.400 | | 2009-09-17 | 00:00:00 | 25,75 | 25,82 | 25,31 | 25,50 | 367.500 | | 2009-09-18 | 00:00:00 | 25,21 | 25,70 | 25,21 | 25,70 | 412.800 | | 2009-09-21 | 00:00:00 | 25,75 | 25,75 | 25,11 | 25,63 | 311.600 | | 2009-09-22 | 00:00:00 | 25,70 | 25,94 | 25,25 | 25,50 | 733.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
