(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-29 | 00:00:00 | 19,36 | 19,42 | 19,05 | 19,05 | 632.600 | | 2012-03-30 | 00:00:00 | 19,34 | 19,42 | 19,12 | 19,22 | 300.300 | | 2012-04-02 | 00:00:00 | 19,15 | 19,29 | 18,90 | 19,12 | 394.900 | | 2012-04-03 | 00:00:00 | 19,01 | 19,26 | 18,73 | 18,74 | 571.700 | | 2012-04-04 | 00:00:00 | 18,70 | 18,95 | 18,50 | 18,58 | 599.600 | | 2012-04-05 | 00:00:00 | 18,53 | 18,74 | 18,27 | 18,50 | 296.500 | | 2012-04-10 | 00:00:00 | 18,50 | 18,75 | 18,25 | 18,30 | 408.600 | | 2012-04-11 | 00:00:00 | 18,32 | 18,65 | 18,21 | 18,50 | 372.700 | | 2012-04-12 | 00:00:00 | 18,57 | 18,67 | 18,30 | 18,49 | 446.800 | | 2012-04-13 | 00:00:00 | 18,47 | 18,58 | 18,16 | 18,16 | 572.000 | | 2012-04-16 | 00:00:00 | 18,18 | 18,30 | 17,89 | 17,97 | 372.400 | | 2012-04-17 | 00:00:00 | 17,90 | 18,15 | 17,66 | 17,81 | 1.065.900 | | 2012-04-18 | 00:00:00 | 18,00 | 18,13 | 17,35 | 17,58 | 601.300 | | 2012-04-19 | 00:00:00 | 17,68 | 18,30 | 17,45 | 17,70 | 637.400 | | 2012-04-20 | 00:00:00 | 17,60 | 18,03 | 17,55 | 17,59 | 542.300 | | 2012-04-23 | 00:00:00 | 17,61 | 17,70 | 17,35 | 17,43 | 268.500 | | 2012-04-24 | 00:00:00 | 17,44 | 17,68 | 17,10 | 17,45 | 477.000 | | 2012-04-25 | 00:00:00 | 17,69 | 18,15 | 17,56 | 17,94 | 373.300 | | 2012-04-26 | 00:00:00 | 18,03 | 18,24 | 17,56 | 18,13 | 432.100 | | 2012-04-27 | 00:00:00 | 18,05 | 18,42 | 17,91 | 18,01 | 377.500 | | 2012-04-30 | 00:00:00 | 18,10 | 18,20 | 17,77 | 17,78 | 269.500 | | 2012-05-02 | 00:00:00 | 17,90 | 17,98 | 17,40 | 17,59 | 526.400 | | 2012-05-03 | 00:00:00 | 17,74 | 18,09 | 17,56 | 17,56 | 576.800 | | 2012-05-04 | 00:00:00 | 17,23 | 17,32 | 16,85 | 16,85 | 468.200 | | 2012-05-07 | 00:00:00 | 16,80 | 17,26 | 16,70 | 17,18 | 306.500 | | 2012-05-08 | 00:00:00 | 17,25 | 17,36 | 17,06 | 17,17 | 424.300 | | 2012-05-09 | 00:00:00 | 17,17 | 17,17 | 16,55 | 16,70 | 566.700 | | 2012-05-10 | 00:00:00 | 16,80 | 17,16 | 16,51 | 17,05 | 425.500 | | 2012-05-11 | 00:00:00 | 16,67 | 16,70 | 16,37 | 16,61 | 369.700 | | 2012-05-14 | 00:00:00 | 16,61 | 16,61 | 16,16 | 16,18 | 304.700 | | 2012-05-16 | 00:00:00 | 15,94 | 16,00 | 15,64 | 15,70 | 381.600 | | 2012-05-17 | 00:00:00 | 15,83 | 16,01 | 15,42 | 15,77 | 368.300 | | 2012-05-18 | 00:00:00 | 15,56 | 15,81 | 15,36 | 15,44 | 543.500 | | 2012-05-21 | 00:00:00 | 15,44 | 15,60 | 14,95 | 14,99 | 599.400 | | 2012-05-22 | 00:00:00 | 15,02 | 15,88 | 15,02 | 15,80 | 617.100 | | 2012-05-23 | 00:00:00 | 15,65 | 15,75 | 15,17 | 15,18 | 334.800 | | 2012-05-24 | 00:00:00 | 15,30 | 15,52 | 15,20 | 15,45 | 297.200 | | 2012-05-25 | 00:00:00 | 15,61 | 15,66 | 15,40 | 15,55 | 231.800 | | 2012-05-28 | 00:00:00 | 15,80 | 15,90 | 15,11 | 15,47 | 119.000 | | 2012-05-29 | 00:00:00 | 15,46 | 15,50 | 15,05 | 15,17 | 347.100 | | 2012-05-30 | 00:00:00 | 15,00 | 15,05 | 14,40 | 14,50 | 670.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
