(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 | | 2008-04-22 | 00:00:00 | 31,04 | 31,15 | 30,70 | 30,83 | 417.600 | | 2008-04-23 | 00:00:00 | 30,80 | 31,43 | 30,40 | 31,19 | 561.200 | | 2008-04-24 | 00:00:00 | 31,22 | 31,65 | 30,42 | 31,64 | 549.700 | | 2008-04-25 | 00:00:00 | 31,70 | 32,16 | 31,50 | 31,91 | 1.267.600 | | 2008-04-28 | 00:00:00 | 32,17 | 32,56 | 31,11 | 31,43 | 983.300 | | 2008-04-29 | 00:00:00 | 31,43 | 31,48 | 30,05 | 30,35 | 1.496.100 | | 2008-04-30 | 00:00:00 | 31,51 | 32,60 | 31,30 | 32,35 | 2.027.600 | | 2008-05-02 | 00:00:00 | 33,00 | 34,18 | 33,00 | 33,98 | 1.105.800 | | 2008-05-05 | 00:00:00 | 34,36 | 34,75 | 34,09 | 34,64 | 1.077.800 | | 2008-05-06 | 00:00:00 | 34,74 | 34,74 | 33,47 | 34,03 | 1.158.300 | | 2008-05-07 | 00:00:00 | 33,47 | 34,00 | 33,22 | 33,65 | 656.000 | | 2008-05-08 | 00:00:00 | 33,52 | 34,09 | 33,05 | 33,79 | 563.500 | | 2008-05-09 | 00:00:00 | 33,64 | 33,76 | 33,00 | 33,04 | 491.900 | | 2008-05-12 | 00:00:00 | 33,04 | 33,73 | 33,04 | 33,32 | 389.800 | | 2008-05-13 | 00:00:00 | 33,68 | 34,07 | 33,42 | 33,90 | 856.600 | | 2008-05-14 | 00:00:00 | 33,95 | 34,28 | 33,51 | 33,56 | 503.100 | | 2008-05-15 | 00:00:00 | 33,60 | 33,94 | 33,46 | 33,91 | 511.500 | | 2008-05-16 | 00:00:00 | 34,02 | 34,14 | 33,26 | 33,40 | 748.300 | | 2008-05-19 | 00:00:00 | 33,74 | 33,88 | 33,40 | 33,57 | 544.000 | | 2008-05-20 | 00:00:00 | 33,45 | 33,45 | 32,29 | 32,29 | 1.413.000 | | 2008-05-21 | 00:00:00 | 31,79 | 31,79 | 30,51 | 30,66 | 928.900 | | 2008-05-22 | 00:00:00 | 30,50 | 31,23 | 29,66 | 31,09 | 908.500 | | 2008-05-23 | 00:00:00 | 31,16 | 31,17 | 30,02 | 30,02 | 596.600 | | 2008-05-26 | 00:00:00 | 30,02 | 30,35 | 29,76 | 30,12 | 330.800 | | 2008-05-27 | 00:00:00 | 30,38 | 30,62 | 29,82 | 30,00 | 605.900 | | 2008-05-28 | 00:00:00 | 30,13 | 30,35 | 29,71 | 29,88 | 679.400 | | 2008-05-29 | 00:00:00 | 29,95 | 30,15 | 29,00 | 29,30 | 891.700 | | 2008-05-30 | 00:00:00 | 29,55 | 29,90 | 29,29 | 29,87 | 688.900 | | 2008-06-02 | 00:00:00 | 30,00 | 30,15 | 28,81 | 28,90 | 613.600 | | 2008-06-03 | 00:00:00 | 28,63 | 29,32 | 28,27 | 29,29 | 891.400 | | 2008-06-04 | 00:00:00 | 29,10 | 29,10 | 28,60 | 28,75 | 538.400 | | 2008-06-05 | 00:00:00 | 28,84 | 28,96 | 28,25 | 28,31 | 495.900 | | 2008-06-06 | 00:00:00 | 28,60 | 28,98 | 27,50 | 27,72 | 710.400 | | 2008-06-10 | 00:00:00 | 26,99 | 26,99 | 26,01 | 26,55 | 1.659.300 | | 2008-06-11 | 00:00:00 | 26,58 | 26,89 | 25,76 | 26,10 | 945.800 | | 2008-06-12 | 00:00:00 | 25,96 | 27,50 | 25,96 | 27,45 | 1.052.000 | | 2008-06-13 | 00:00:00 | 27,20 | 27,20 | 26,53 | 27,02 | 547.300 | | 2008-06-16 | 00:00:00 | 27,50 | 27,68 | 26,59 | 26,78 | 538.300 | | 2008-06-17 | 00:00:00 | 26,99 | 27,40 | 26,92 | 27,29 | 452.000 | | 2008-06-18 | 00:00:00 | 27,15 | 27,23 | 26,33 | 26,47 | 445.700 | | 2008-06-19 | 00:00:00 | 26,31 | 26,57 | 25,86 | 25,97 | 721.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
