(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 | 2006-07-14 | 00:00:00 | 30,00 | 30,78 | 29,62 | 29,75 | 11.128.300 | 2006-07-17 | 00:00:00 | 30,05 | 30,10 | 29,40 | 29,60 | 1.787.100 | 2006-07-18 | 00:00:00 | 29,68 | 29,68 | 28,82 | 29,23 | 1.190.900 | 2006-07-19 | 00:00:00 | 29,50 | 29,50 | 29,11 | 29,25 | 1.232.500 | 2006-07-20 | 00:00:00 | 29,30 | 29,40 | 28,57 | 28,71 | 788.600 | 2006-07-21 | 00:00:00 | 28,41 | 28,60 | 27,55 | 27,60 | 1.124.200 | 2006-07-25 | 00:00:00 | 28,00 | 28,10 | 27,71 | 27,99 | 255.400 | 2006-07-26 | 00:00:00 | 27,90 | 27,99 | 27,46 | 27,99 | 324.600 | 2006-07-31 | 00:00:00 | 27,60 | 28,45 | 27,56 | 28,23 | 361.700 | 2006-08-01 | 00:00:00 | 28,35 | 28,44 | 27,95 | 27,97 | 113.500 | 2006-08-02 | 00:00:00 | 27,98 | 28,45 | 27,98 | 28,41 | 120.200 | 2006-08-03 | 00:00:00 | 28,22 | 29,35 | 28,22 | 29,10 | 210.100 | 2006-08-04 | 00:00:00 | 29,28 | 29,70 | 29,15 | 29,39 | 268.300 | 2006-08-07 | 00:00:00 | 29,28 | 29,28 | 28,62 | 28,75 | 135.400 | 2006-08-08 | 00:00:00 | 28,76 | 28,93 | 28,50 | 28,50 | 150.500 | 2006-08-09 | 00:00:00 | 28,55 | 28,63 | 28,23 | 28,40 | 400.600 | 2006-08-10 | 00:00:00 | 28,30 | 28,30 | 27,99 | 28,10 | 89.600 | 2006-08-11 | 00:00:00 | 28,25 | 28,30 | 28,05 | 28,05 | 64.000 | 2006-08-14 | 00:00:00 | 28,00 | 28,26 | 28,00 | 28,02 | 59.500 | 2006-08-15 | 00:00:00 | 28,00 | 28,07 | 27,92 | 28,00 | 126.500 | 2006-08-16 | 00:00:00 | 28,10 | 28,10 | 27,75 | 27,78 | 284.500 | 2006-08-17 | 00:00:00 | 27,80 | 28,00 | 27,74 | 27,74 | 252.200 | 2006-08-18 | 00:00:00 | 27,79 | 27,87 | 27,48 | 27,48 | 252.100 | 2006-08-21 | 00:00:00 | 27,45 | 27,50 | 27,39 | 27,44 | 200.600 | 2006-08-22 | 00:00:00 | 27,41 | 27,44 | 27,03 | 27,06 | 252.000 | 2006-08-23 | 00:00:00 | 27,12 | 27,21 | 26,76 | 26,76 | 226.200 | 2006-08-24 | 00:00:00 | 26,80 | 27,44 | 26,68 | 27,08 | 143.600 | 2006-08-25 | 00:00:00 | 27,10 | 27,19 | 27,00 | 27,10 | 89.900 | 2006-08-28 | 00:00:00 | 27,38 | 27,64 | 27,05 | 27,59 | 218.400 | 2006-08-29 | 00:00:00 | 27,63 | 27,63 | 27,41 | 27,41 | 215.800 | 2006-08-30 | 00:00:00 | 27,40 | 27,70 | 27,26 | 27,48 | 177.900 | 2006-08-31 | 00:00:00 | 27,66 | 27,66 | 27,28 | 27,56 | 221.100 | 2006-09-01 | 00:00:00 | 27,35 | 27,49 | 27,20 | 27,37 | 81.500 | 2006-09-04 | 00:00:00 | 27,64 | 28,20 | 27,45 | 28,05 | 506.100 | 2006-09-05 | 00:00:00 | 28,22 | 29,07 | 28,02 | 29,00 | 504.900 | 2006-09-06 | 00:00:00 | 29,07 | 29,25 | 28,55 | 28,70 | 200.400 | 2006-09-07 | 00:00:00 | 28,35 | 29,25 | 28,35 | 29,00 | 323.300 | 2006-09-08 | 00:00:00 | 28,90 | 29,35 | 28,90 | 29,34 | 281.600 | 2006-09-11 | 00:00:00 | 29,33 | 29,35 | 29,05 | 29,30 | 137.400 | 2006-09-12 | 00:00:00 | 29,25 | 29,64 | 29,17 | 29,60 | 141.100 | 2006-09-13 | 00:00:00 | 29,55 | 29,79 | 29,50 | 29,51 | 254.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|