(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 | | 2009-09-22 | 00:00:00 | 25,70 | 25,94 | 25,25 | 25,50 | 733.600 | | 2009-09-23 | 00:00:00 | 25,54 | 26,50 | 25,54 | 26,50 | 1.136.700 | | 2009-09-24 | 00:00:00 | 26,40 | 26,40 | 25,80 | 25,82 | 624.100 | | 2009-09-25 | 00:00:00 | 26,09 | 26,40 | 25,63 | 26,12 | 509.900 | | 2009-09-28 | 00:00:00 | 26,39 | 26,58 | 25,96 | 26,58 | 367.400 | | 2009-09-29 | 00:00:00 | 26,70 | 27,30 | 26,51 | 27,17 | 865.800 | | 2009-09-30 | 00:00:00 | 27,35 | 27,59 | 26,20 | 26,61 | 810.200 | | 2009-10-01 | 00:00:00 | 26,73 | 26,90 | 25,10 | 25,30 | 1.517.600 | | 2009-10-02 | 00:00:00 | 25,25 | 25,35 | 24,33 | 24,54 | 1.276.200 | | 2009-10-05 | 00:00:00 | 24,59 | 24,67 | 23,88 | 24,10 | 1.109.300 | | 2009-10-06 | 00:00:00 | 24,16 | 24,69 | 23,91 | 24,01 | 1.881.000 | | 2009-10-07 | 00:00:00 | 24,23 | 24,67 | 23,34 | 23,48 | 1.466.200 | | 2009-10-08 | 00:00:00 | 23,21 | 24,10 | 23,21 | 23,70 | 1.464.100 | | 2009-10-09 | 00:00:00 | 23,74 | 23,75 | 23,25 | 23,31 | 748.100 | | 2009-10-12 | 00:00:00 | 23,39 | 23,84 | 23,27 | 23,41 | 1.006.400 | | 2009-10-13 | 00:00:00 | 23,36 | 23,55 | 22,86 | 22,90 | 760.300 | | 2009-10-14 | 00:00:00 | 23,12 | 24,07 | 23,12 | 23,95 | 1.079.400 | | 2009-10-15 | 00:00:00 | 24,11 | 24,20 | 23,28 | 23,49 | 852.900 | | 2009-10-16 | 00:00:00 | 23,66 | 24,04 | 23,01 | 23,20 | 580.400 | | 2009-10-19 | 00:00:00 | 23,10 | 23,18 | 22,56 | 22,69 | 1.639.800 | | 2009-10-20 | 00:00:00 | 22,80 | 22,95 | 22,10 | 22,21 | 1.273.600 | | 2009-10-21 | 00:00:00 | 22,48 | 22,93 | 22,30 | 22,76 | 795.900 | | 2009-10-22 | 00:00:00 | 22,75 | 22,75 | 22,38 | 22,66 | 548.800 | | 2009-10-23 | 00:00:00 | 22,79 | 23,15 | 22,79 | 22,98 | 572.300 | | 2009-10-26 | 00:00:00 | 23,20 | 23,28 | 22,72 | 22,73 | 663.200 | | 2009-10-27 | 00:00:00 | 22,96 | 22,96 | 22,40 | 22,40 | 485.700 | | 2009-10-28 | 00:00:00 | 22,40 | 22,60 | 22,25 | 22,45 | 453.000 | | 2009-10-29 | 00:00:00 | 22,30 | 23,19 | 22,10 | 22,90 | 425.800 | | 2009-10-30 | 00:00:00 | 23,20 | 23,50 | 22,71 | 22,73 | 707.700 | | 2009-11-02 | 00:00:00 | 23,00 | 23,18 | 22,58 | 22,99 | 581.300 | | 2009-11-03 | 00:00:00 | 22,80 | 23,15 | 22,62 | 23,14 | 472.700 | | 2009-11-04 | 00:00:00 | 23,08 | 23,30 | 23,08 | 23,08 | 439.300 | | 2009-11-05 | 00:00:00 | 23,00 | 23,24 | 22,71 | 23,00 | 520.500 | | 2009-11-06 | 00:00:00 | 23,20 | 23,44 | 22,95 | 23,14 | 479.800 | | 2009-11-09 | 00:00:00 | 23,48 | 23,64 | 23,35 | 23,53 | 537.100 | | 2009-11-10 | 00:00:00 | 23,53 | 23,60 | 23,33 | 23,50 | 678.300 | | 2009-11-11 | 00:00:00 | 23,51 | 23,65 | 23,35 | 23,35 | 419.300 | | 2009-11-13 | 00:00:00 | 23,30 | 23,42 | 23,09 | 23,12 | 481.400 | | 2009-11-16 | 00:00:00 | 23,40 | 23,90 | 23,30 | 23,90 | 559.800 | | 2009-11-17 | 00:00:00 | 23,83 | 24,01 | 23,65 | 23,90 | 583.200 | | 2009-11-18 | 00:00:00 | 24,03 | 24,53 | 23,92 | 24,17 | 718.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
