(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-02-04 | 00:00:00 | 26,68 | 26,87 | 26,10 | 26,37 | 324.500 | 2016-02-05 | 00:00:00 | 26,57 | 27,25 | 26,38 | 26,97 | 191.400 | 2016-02-15 | 00:00:00 | 26,60 | 26,86 | 26,08 | 26,30 | 274.400 | 2016-02-18 | 00:00:00 | 27,80 | 27,90 | 27,10 | 27,38 | 333.000 | 2016-02-19 | 00:00:00 | 27,51 | 27,51 | 26,00 | 26,30 | 313.800 | 2016-02-23 | 00:00:00 | 27,07 | 28,95 | 26,60 | 27,75 | 560.100 | 2016-02-24 | 00:00:00 | 27,65 | 27,89 | 26,85 | 27,89 | 352.400 | 2016-02-25 | 00:00:00 | 28,60 | 28,60 | 27,96 | 28,60 | 332.700 | 2016-02-26 | 00:00:00 | 28,85 | 29,50 | 28,50 | 29,50 | 278.900 | 2016-03-03 | 00:00:00 | 29,02 | 29,69 | 29,00 | 29,37 | 534.200 | 2016-03-04 | 00:00:00 | 29,75 | 29,75 | 28,77 | 29,25 | 130.300 | 2016-03-10 | 00:00:00 | 28,45 | 29,02 | 27,86 | 27,86 | 343.800 | 2016-03-11 | 00:00:00 | 27,90 | 28,27 | 27,30 | 27,84 | 411.800 | 2016-03-14 | 00:00:00 | 27,80 | 28,15 | 27,38 | 27,77 | 383.200 | 2016-03-15 | 00:00:00 | 27,76 | 27,76 | 26,87 | 27,21 | 329.700 | 2016-03-16 | 00:00:00 | 27,50 | 28,63 | 27,31 | 28,08 | 479.600 | 2016-03-17 | 00:00:00 | 28,37 | 28,60 | 27,56 | 28,30 | 496.500 | 2016-03-18 | 00:00:00 | 28,59 | 29,07 | 28,04 | 29,07 | 260.900 | 2016-03-21 | 00:00:00 | 29,21 | 29,21 | 28,51 | 28,75 | 258.300 | 2016-03-24 | 00:00:00 | 28,71 | 28,93 | 28,41 | 28,45 | 285.300 | 2016-03-25 | 00:00:00 | 28,45 | 28,45 | 28,45 | 28,45 | 0 | 2016-03-28 | 00:00:00 | 28,45 | 28,45 | 28,45 | 28,45 | 0 | 2016-03-29 | 00:00:00 | 28,76 | 29,15 | 28,76 | 29,08 | 438.200 | 2016-03-30 | 00:00:00 | 29,30 | 29,84 | 29,27 | 29,41 | 300.800 | 2016-04-11 | 00:00:00 | 28,16 | 28,63 | 27,91 | 28,48 | 213.000 | 2016-04-12 | 00:00:00 | 28,49 | 28,49 | 28,00 | 28,17 | 208.100 | 2016-04-13 | 00:00:00 | 28,50 | 29,04 | 28,20 | 28,85 | 640.400 | 2016-04-19 | 00:00:00 | 30,20 | 30,95 | 30,13 | 30,82 | 356.800 | 2016-04-20 | 00:00:00 | 30,50 | 30,90 | 30,50 | 30,69 | 2.232.400 | 2016-04-21 | 00:00:00 | 30,94 | 31,13 | 30,75 | 30,89 | 278.500 | 2016-04-22 | 00:00:00 | 30,81 | 31,00 | 30,33 | 30,36 | 191.900 | 2016-04-26 | 00:00:00 | 30,14 | 30,40 | 29,59 | 29,75 | 289.100 | 2016-04-27 | 00:00:00 | 29,95 | 30,16 | 29,70 | 29,85 | 168.100 | 2016-04-28 | 00:00:00 | 29,70 | 30,12 | 29,51 | 29,95 | 138.700 | 2016-04-29 | 00:00:00 | 29,99 | 30,09 | 29,55 | 29,55 | 217.600 | 2016-05-16 | 00:00:00 | 28,10 | 28,48 | 27,90 | 28,33 | 55.300 | 2016-05-26 | 00:00:00 | 28,73 | 29,00 | 28,58 | 28,89 | 259.200 | 2016-05-27 | 00:00:00 | 28,93 | 28,93 | 28,09 | 28,72 | 151.000 | 2016-05-30 | 00:00:00 | 28,94 | 29,07 | 28,60 | 29,06 | 110.700 | 2016-05-31 | 00:00:00 | 29,05 | 29,05 | 28,52 | 28,56 | 345.300 | 2016-06-01 | 00:00:00 | 28,56 | 28,65 | 27,71 | 27,82 | 326.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|