(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 | | 2012-09-24 | 00:00:00 | 17,01 | 17,25 | 16,81 | 16,90 | 199.900 | | 2012-09-25 | 00:00:00 | 16,94 | 17,08 | 16,85 | 16,95 | 329.500 | | 2012-09-26 | 00:00:00 | 16,88 | 16,94 | 16,40 | 16,40 | 209.200 | | 2012-09-27 | 00:00:00 | 16,60 | 16,85 | 16,37 | 16,44 | 414.500 | | 2012-09-28 | 00:00:00 | 16,48 | 16,66 | 16,15 | 16,36 | 268.500 | | 2012-10-01 | 00:00:00 | 16,45 | 16,70 | 16,33 | 16,40 | 210.000 | | 2012-10-02 | 00:00:00 | 16,24 | 16,58 | 16,20 | 16,41 | 140.700 | | 2012-10-03 | 00:00:00 | 16,60 | 16,60 | 16,25 | 16,52 | 189.000 | | 2012-10-04 | 00:00:00 | 16,42 | 16,57 | 16,38 | 16,53 | 130.800 | | 2012-10-05 | 00:00:00 | 16,59 | 16,83 | 16,51 | 16,77 | 103.900 | | 2012-10-08 | 00:00:00 | 17,15 | 17,15 | 16,70 | 16,80 | 105.200 | | 2012-10-09 | 00:00:00 | 16,85 | 16,85 | 16,62 | 16,72 | 1.586.000 | | 2012-10-10 | 00:00:00 | 16,62 | 16,75 | 16,50 | 16,50 | 121.500 | | 2012-10-11 | 00:00:00 | 16,50 | 16,81 | 16,29 | 16,58 | 268.900 | | 2012-10-12 | 00:00:00 | 16,79 | 16,79 | 16,52 | 16,52 | 53.300 | | 2012-10-15 | 00:00:00 | 16,78 | 16,78 | 16,30 | 16,50 | 115.900 | | 2012-10-16 | 00:00:00 | 16,69 | 17,00 | 16,50 | 16,95 | 173.300 | | 2012-10-17 | 00:00:00 | 17,00 | 17,20 | 16,97 | 17,15 | 222.900 | | 2012-10-18 | 00:00:00 | 17,22 | 17,32 | 17,00 | 17,23 | 397.000 | | 2012-10-19 | 00:00:00 | 17,20 | 17,26 | 16,96 | 16,96 | 193.600 | | 2012-10-22 | 00:00:00 | 16,93 | 17,15 | 16,75 | 16,90 | 100.000 | | 2012-10-23 | 00:00:00 | 17,10 | 17,10 | 16,45 | 16,58 | 198.500 | | 2012-10-24 | 00:00:00 | 16,57 | 16,74 | 16,37 | 16,38 | 217.000 | | 2012-10-25 | 00:00:00 | 16,48 | 16,58 | 16,35 | 16,37 | 197.400 | | 2012-10-26 | 00:00:00 | 16,32 | 16,59 | 16,25 | 16,45 | 169.700 | | 2012-10-29 | 00:00:00 | 16,58 | 16,65 | 16,39 | 16,45 | 119.100 | | 2012-10-30 | 00:00:00 | 16,60 | 16,60 | 16,33 | 16,40 | 89.500 | | 2012-10-31 | 00:00:00 | 16,59 | 16,72 | 16,41 | 16,63 | 626.200 | | 2012-11-01 | 00:00:00 | 16,67 | 16,69 | 16,48 | 16,48 | 78.000 | | 2012-11-02 | 00:00:00 | 16,55 | 16,69 | 16,41 | 16,58 | 450.400 | | 2012-11-05 | 00:00:00 | 16,55 | 16,60 | 16,35 | 16,38 | 507.400 | | 2012-11-06 | 00:00:00 | 16,53 | 16,53 | 16,35 | 16,42 | 457.000 | | 2012-11-07 | 00:00:00 | 16,45 | 16,49 | 16,25 | 16,25 | 384.000 | | 2012-11-08 | 00:00:00 | 16,40 | 16,40 | 16,03 | 16,19 | 230.900 | | 2012-11-09 | 00:00:00 | 16,16 | 16,34 | 16,03 | 16,09 | 138.900 | | 2012-11-12 | 00:00:00 | 16,10 | 16,27 | 15,91 | 16,00 | 256.500 | | 2012-11-13 | 00:00:00 | 16,00 | 16,10 | 15,91 | 15,98 | 201.700 | | 2012-11-14 | 00:00:00 | 16,15 | 16,15 | 15,85 | 15,85 | 256.500 | | 2012-11-15 | 00:00:00 | 15,91 | 16,10 | 15,70 | 16,00 | 104.900 | | 2012-11-16 | 00:00:00 | 16,10 | 16,15 | 15,81 | 15,90 | 220.800 | | 2012-11-19 | 00:00:00 | 16,06 | 16,30 | 16,00 | 16,26 | 142.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
