(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-03-07 | 00:00:00 | 35,40 | 35,42 | 35,00 | 35,34 | 1.709.100 | 2007-03-08 | 00:00:00 | 35,31 | 37,16 | 35,24 | 37,15 | 1.139.600 | 2007-03-09 | 00:00:00 | 36,80 | 37,20 | 36,55 | 37,10 | 427.200 | 2007-03-12 | 00:00:00 | 37,20 | 37,40 | 36,70 | 36,90 | 216.100 | 2007-03-13 | 00:00:00 | 36,70 | 37,00 | 36,30 | 36,60 | 209.200 | 2007-03-14 | 00:00:00 | 35,35 | 35,50 | 34,90 | 35,00 | 608.500 | 2007-03-15 | 00:00:00 | 35,90 | 36,86 | 35,63 | 36,20 | 495.400 | 2007-03-16 | 00:00:00 | 37,05 | 37,05 | 36,02 | 36,75 | 601.200 | 2007-03-19 | 00:00:00 | 36,19 | 36,80 | 35,11 | 36,34 | 438.300 | 2007-03-20 | 00:00:00 | 36,20 | 36,30 | 35,60 | 36,09 | 444.800 | 2007-03-21 | 00:00:00 | 36,00 | 36,30 | 35,85 | 36,18 | 175.200 | 2007-03-22 | 00:00:00 | 36,50 | 36,50 | 36,01 | 36,20 | 239.700 | 2007-03-23 | 00:00:00 | 36,10 | 36,39 | 35,92 | 36,39 | 269.600 | 2007-03-26 | 00:00:00 | 36,05 | 36,58 | 36,05 | 36,25 | 345.200 | 2007-03-27 | 00:00:00 | 36,15 | 36,95 | 36,15 | 36,76 | 421.300 | 2007-03-28 | 00:00:00 | 36,84 | 36,84 | 36,32 | 36,65 | 225.700 | 2007-03-29 | 00:00:00 | 36,70 | 36,71 | 36,41 | 36,71 | 186.000 | 2007-03-30 | 00:00:00 | 36,41 | 36,77 | 36,41 | 36,69 | 211.400 | 2007-04-02 | 00:00:00 | 36,50 | 36,80 | 36,50 | 36,65 | 153.200 | 2007-04-03 | 00:00:00 | 36,75 | 37,79 | 36,75 | 37,60 | 380.100 | 2007-04-04 | 00:00:00 | 37,77 | 38,00 | 37,50 | 38,00 | 468.500 | 2007-04-05 | 00:00:00 | 37,52 | 37,99 | 37,42 | 37,97 | 183.800 | 2007-04-10 | 00:00:00 | 37,66 | 37,91 | 37,56 | 37,80 | 266.900 | 2007-04-11 | 00:00:00 | 37,61 | 37,90 | 37,61 | 37,75 | 394.200 | 2007-04-12 | 00:00:00 | 38,20 | 38,86 | 38,20 | 38,69 | 1.326.300 | 2007-04-13 | 00:00:00 | 38,98 | 39,80 | 38,97 | 39,03 | 1.405.100 | 2007-04-16 | 00:00:00 | 39,03 | 40,15 | 39,03 | 40,06 | 975.200 | 2007-04-17 | 00:00:00 | 40,07 | 40,12 | 39,31 | 39,97 | 562.200 | 2007-04-18 | 00:00:00 | 39,56 | 39,89 | 38,70 | 39,46 | 597.000 | 2007-04-19 | 00:00:00 | 38,92 | 39,65 | 37,40 | 39,35 | 474.400 | 2007-04-20 | 00:00:00 | 40,10 | 40,45 | 39,82 | 40,15 | 884.000 | 2007-04-23 | 00:00:00 | 40,00 | 40,20 | 39,70 | 39,75 | 328.200 | 2007-04-24 | 00:00:00 | 39,75 | 39,75 | 38,05 | 38,84 | 652.000 | 2007-04-26 | 00:00:00 | 39,67 | 39,72 | 38,90 | 39,38 | 678.600 | 2007-04-27 | 00:00:00 | 39,75 | 39,75 | 38,50 | 39,15 | 342.600 | 2007-04-30 | 00:00:00 | 39,00 | 40,40 | 39,00 | 40,05 | 918.000 | 2007-05-02 | 00:00:00 | 40,40 | 40,50 | 39,49 | 39,55 | 359.700 | 2007-05-03 | 00:00:00 | 39,51 | 40,20 | 38,65 | 38,90 | 333.000 | 2007-05-04 | 00:00:00 | 39,80 | 39,80 | 38,92 | 38,95 | 353.000 | 2007-05-07 | 00:00:00 | 38,90 | 39,25 | 38,90 | 39,05 | 463.200 | 2007-05-08 | 00:00:00 | 39,50 | 39,50 | 38,51 | 38,70 | 257.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|