(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-06-01 | 00:00:00 | 28,56 | 28,65 | 27,71 | 27,82 | 326.100 | | 2016-06-06 | 00:00:00 | 26,74 | 26,75 | 26,30 | 26,55 | 203.000 | | 2016-06-07 | 00:00:00 | 26,90 | 27,01 | 26,57 | 26,59 | 203.700 | | 2016-06-08 | 00:00:00 | 26,60 | 26,64 | 26,40 | 26,54 | 184.900 | | 2016-06-09 | 00:00:00 | 26,54 | 26,55 | 26,12 | 26,12 | 284.700 | | 2016-06-10 | 00:00:00 | 26,17 | 26,21 | 25,70 | 26,21 | 441.600 | | 2016-06-16 | 00:00:00 | 24,80 | 24,91 | 24,56 | 24,65 | 347.400 | | 2016-06-17 | 00:00:00 | 25,43 | 25,43 | 24,88 | 25,22 | 327.500 | | 2016-06-21 | 00:00:00 | 25,49 | 25,75 | 25,35 | 25,41 | 252.200 | | 2016-06-22 | 00:00:00 | 25,32 | 25,68 | 25,10 | 25,29 | 220.900 | | 2016-07-11 | 00:00:00 | 25,06 | 25,24 | 24,80 | 25,17 | 110.000 | | 2016-07-19 | 00:00:00 | 26,16 | 26,65 | 25,72 | 26,47 | 209.400 | | 2016-07-20 | 00:00:00 | 26,59 | 27,08 | 26,17 | 26,98 | 195.300 | | 2016-07-21 | 00:00:00 | 27,00 | 27,00 | 26,60 | 26,69 | 156.600 | | 2016-07-22 | 00:00:00 | 26,65 | 26,86 | 26,56 | 26,86 | 109.300 | | 2016-07-25 | 00:00:00 | 26,99 | 27,10 | 26,69 | 27,01 | 108.100 | | 2016-07-28 | 00:00:00 | 27,30 | 27,34 | 26,75 | 26,85 | 280.600 | | 2016-07-29 | 00:00:00 | 27,49 | 27,49 | 26,87 | 26,87 | 114.700 | | 2016-08-02 | 00:00:00 | 26,80 | 26,80 | 26,35 | 26,35 | 92.200 | | 2016-08-09 | 00:00:00 | 27,26 | 27,65 | 27,26 | 27,65 | 74.300 | | 2016-08-10 | 00:00:00 | 27,49 | 27,75 | 27,41 | 27,68 | 62.000 | | 2016-08-15 | 00:00:00 | 28,04 | 28,20 | 28,01 | 28,12 | 88.900 | | 2016-08-16 | 00:00:00 | 28,20 | 28,42 | 27,85 | 27,85 | 125.200 | | 2016-08-17 | 00:00:00 | 27,87 | 28,14 | 27,75 | 27,79 | 113.400 | | 2016-09-01 | 00:00:00 | 28,01 | 28,70 | 28,01 | 28,13 | 146.000 | | 2016-09-02 | 00:00:00 | 28,38 | 28,38 | 28,11 | 28,35 | 136.000 | | 2016-09-05 | 00:00:00 | 28,58 | 28,75 | 28,40 | 28,47 | 126.600 | | 2016-09-08 | 00:00:00 | 28,43 | 28,60 | 28,29 | 28,46 | 174.800 | | 2016-09-09 | 00:00:00 | 28,56 | 28,60 | 28,28 | 28,42 | 151.900 | | 2016-09-19 | 00:00:00 | 27,07 | 27,55 | 27,03 | 27,22 | 115.400 | | 2016-09-22 | 00:00:00 | 27,92 | 28,08 | 27,71 | 27,92 | 184.900 | | 2016-09-23 | 00:00:00 | 27,80 | 27,85 | 27,26 | 27,76 | 93.500 | | 2016-10-03 | 00:00:00 | 26,89 | 27,39 | 26,53 | 27,12 | 203.100 | | 2016-10-10 | 00:00:00 | 26,92 | 26,92 | 26,22 | 26,22 | 213.200 | | 2016-10-13 | 00:00:00 | 26,37 | 26,55 | 26,16 | 26,27 | 206.600 | | 2016-10-14 | 00:00:00 | 26,77 | 26,87 | 26,42 | 26,54 | 180.000 | | 2016-10-28 | 00:00:00 | 27,00 | 27,96 | 26,89 | 27,91 | 362.900 | | 2016-10-31 | 00:00:00 | 27,99 | 28,00 | 27,38 | 27,57 | 228.700 | | 2016-11-21 | 00:00:00 | 28,80 | 29,00 | 28,42 | 29,00 | 162.500 | | 2016-12-27 | 00:00:00 | 28,55 | 28,57 | 28,29 | 28,29 | 239.600 | | 2016-12-28 | 00:00:00 | 28,25 | 28,32 | 28,00 | 28,15 | 171.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
