(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 | | 2015-10-09 | 00:00:00 | 34,06 | 34,40 | 33,06 | 33,42 | 366.100 | | 2015-10-13 | 00:00:00 | 32,98 | 33,19 | 32,41 | 32,75 | 344.700 | | 2015-10-14 | 00:00:00 | 32,60 | 32,81 | 32,20 | 32,42 | 172.500 | | 2015-10-15 | 00:00:00 | 32,42 | 32,65 | 32,23 | 32,26 | 198.300 | | 2015-10-16 | 00:00:00 | 32,25 | 33,58 | 32,00 | 33,20 | 513.100 | | 2015-10-20 | 00:00:00 | 33,60 | 33,80 | 32,69 | 32,95 | 190.800 | | 2015-10-21 | 00:00:00 | 32,96 | 33,09 | 32,62 | 32,64 | 153.100 | | 2015-10-29 | 00:00:00 | 33,86 | 33,86 | 32,85 | 33,00 | 378.700 | | 2015-10-30 | 00:00:00 | 33,68 | 33,68 | 32,69 | 32,69 | 220.800 | | 2015-11-02 | 00:00:00 | 32,85 | 33,86 | 32,69 | 33,54 | 380.300 | | 2015-11-09 | 00:00:00 | 34,01 | 34,25 | 33,90 | 34,09 | 280.900 | | 2015-11-16 | 00:00:00 | 32,49 | 33,11 | 32,40 | 32,89 | 164.700 | | 2015-11-17 | 00:00:00 | 33,15 | 33,50 | 33,15 | 33,21 | 274.300 | | 2015-11-18 | 00:00:00 | 33,13 | 33,35 | 32,89 | 33,08 | 730.300 | | 2015-11-19 | 00:00:00 | 33,40 | 33,56 | 32,52 | 32,59 | 325.600 | | 2015-11-20 | 00:00:00 | 32,87 | 33,00 | 32,53 | 32,75 | 109.900 | | 2015-11-24 | 00:00:00 | 32,41 | 32,41 | 31,77 | 32,27 | 253.800 | | 2015-11-25 | 00:00:00 | 32,10 | 32,50 | 32,10 | 32,34 | 746.300 | | 2015-11-26 | 00:00:00 | 32,25 | 33,50 | 32,25 | 33,15 | 255.000 | | 2015-11-27 | 00:00:00 | 33,05 | 33,59 | 33,05 | 33,40 | 200.700 | | 2015-12-03 | 00:00:00 | 32,85 | 33,15 | 32,41 | 32,41 | 240.100 | | 2015-12-04 | 00:00:00 | 32,81 | 33,20 | 32,66 | 33,02 | 166.900 | | 2015-12-08 | 00:00:00 | 33,25 | 33,26 | 32,50 | 32,56 | 172.600 | | 2015-12-09 | 00:00:00 | 32,59 | 32,78 | 32,19 | 32,53 | 171.900 | | 2015-12-14 | 00:00:00 | 31,89 | 32,99 | 31,70 | 32,40 | 297.900 | | 2015-12-17 | 00:00:00 | 33,68 | 33,99 | 33,40 | 33,57 | 659.700 | | 2015-12-18 | 00:00:00 | 33,45 | 33,83 | 32,91 | 33,14 | 205.300 | | 2015-12-28 | 00:00:00 | 32,05 | 32,32 | 31,48 | 31,90 | 344.600 | | 2016-01-04 | 00:00:00 | 31,00 | 31,11 | 30,30 | 30,37 | 276.700 | | 2016-01-05 | 00:00:00 | 30,84 | 30,84 | 30,10 | 30,36 | 242.600 | | 2016-01-06 | 00:00:00 | 30,25 | 30,42 | 29,14 | 29,38 | 292.000 | | 2016-01-07 | 00:00:00 | 28,89 | 29,81 | 28,52 | 29,66 | 545.300 | | 2016-01-08 | 00:00:00 | 29,88 | 30,23 | 29,14 | 29,15 | 433.200 | | 2016-01-11 | 00:00:00 | 29,01 | 30,23 | 29,00 | 30,01 | 383.100 | | 2016-01-13 | 00:00:00 | 30,88 | 31,17 | 29,90 | 30,02 | 379.400 | | 2016-01-14 | 00:00:00 | 30,00 | 30,10 | 29,41 | 30,04 | 448.500 | | 2016-01-15 | 00:00:00 | 30,10 | 30,22 | 28,94 | 29,02 | 319.900 | | 2016-01-18 | 00:00:00 | 29,00 | 29,77 | 28,25 | 28,37 | 393.600 | | 2016-01-26 | 00:00:00 | 27,04 | 27,91 | 26,78 | 27,71 | 264.500 | | 2016-01-27 | 00:00:00 | 27,80 | 28,09 | 27,45 | 27,73 | 247.600 | | 2016-02-04 | 00:00:00 | 26,68 | 26,87 | 26,10 | 26,37 | 324.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
