(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-19 | 00:00:00 | 26,31 | 26,57 | 25,86 | 25,97 | 721.400 | | 2008-06-20 | 00:00:00 | 26,13 | 26,27 | 25,15 | 25,36 | 597.400 | | 2008-06-23 | 00:00:00 | 25,48 | 25,85 | 24,82 | 24,99 | 746.400 | | 2008-06-24 | 00:00:00 | 25,13 | 25,75 | 23,98 | 24,97 | 1.000.500 | | 2008-06-25 | 00:00:00 | 25,00 | 25,32 | 24,79 | 25,07 | 881.100 | | 2008-06-26 | 00:00:00 | 25,05 | 25,30 | 24,50 | 25,00 | 940.300 | | 2008-06-27 | 00:00:00 | 24,81 | 24,92 | 24,06 | 24,60 | 1.194.200 | | 2008-06-30 | 00:00:00 | 25,01 | 25,02 | 23,30 | 23,65 | 1.202.500 | | 2008-07-01 | 00:00:00 | 23,70 | 24,02 | 22,31 | 23,82 | 1.059.300 | | 2008-07-02 | 00:00:00 | 23,92 | 24,74 | 23,40 | 24,59 | 712.800 | | 2008-07-03 | 00:00:00 | 23,97 | 24,11 | 23,42 | 23,77 | 734.200 | | 2008-07-04 | 00:00:00 | 24,03 | 24,25 | 22,90 | 23,00 | 434.700 | | 2008-07-07 | 00:00:00 | 23,20 | 23,31 | 22,58 | 23,22 | 392.800 | | 2008-07-08 | 00:00:00 | 22,46 | 22,62 | 21,89 | 22,31 | 936.000 | | 2008-07-09 | 00:00:00 | 22,47 | 23,09 | 22,33 | 22,53 | 624.200 | | 2008-07-10 | 00:00:00 | 21,96 | 22,32 | 21,65 | 22,02 | 493.600 | | 2008-07-11 | 00:00:00 | 22,23 | 22,23 | 20,80 | 20,80 | 678.700 | | 2008-07-14 | 00:00:00 | 21,04 | 21,72 | 20,93 | 21,50 | 569.100 | | 2008-07-15 | 00:00:00 | 21,03 | 21,13 | 20,02 | 20,31 | 959.400 | | 2008-07-16 | 00:00:00 | 20,40 | 21,26 | 19,69 | 21,07 | 820.100 | | 2008-07-17 | 00:00:00 | 21,55 | 23,90 | 21,51 | 22,57 | 1.476.300 | | 2008-07-18 | 00:00:00 | 22,30 | 24,00 | 22,15 | 23,85 | 979.000 | | 2008-07-21 | 00:00:00 | 23,85 | 24,43 | 23,00 | 23,91 | 997.000 | | 2008-07-22 | 00:00:00 | 23,55 | 24,06 | 23,23 | 23,96 | 667.000 | | 2008-07-23 | 00:00:00 | 24,65 | 25,64 | 24,61 | 25,22 | 863.700 | | 2008-07-24 | 00:00:00 | 25,22 | 25,31 | 24,64 | 24,85 | 594.900 | | 2008-07-25 | 00:00:00 | 24,59 | 24,77 | 23,96 | 24,20 | 577.600 | | 2008-07-28 | 00:00:00 | 24,20 | 24,20 | 23,18 | 23,47 | 565.900 | | 2008-07-29 | 00:00:00 | 23,00 | 23,48 | 22,65 | 23,28 | 467.000 | | 2008-07-30 | 00:00:00 | 23,77 | 23,92 | 23,18 | 23,77 | 320.200 | | 2008-07-31 | 00:00:00 | 23,70 | 24,01 | 23,35 | 23,81 | 500.500 | | 2008-08-01 | 00:00:00 | 22,65 | 23,40 | 22,65 | 22,80 | 942.600 | | 2008-08-04 | 00:00:00 | 22,70 | 22,92 | 22,31 | 22,31 | 499.100 | | 2008-08-05 | 00:00:00 | 22,30 | 23,27 | 22,30 | 23,09 | 471.000 | | 2008-08-06 | 00:00:00 | 23,40 | 23,60 | 22,82 | 23,39 | 371.000 | | 2008-08-07 | 00:00:00 | 23,20 | 23,54 | 22,74 | 22,74 | 437.800 | | 2008-08-08 | 00:00:00 | 22,60 | 23,10 | 22,20 | 22,50 | 526.200 | | 2008-08-11 | 00:00:00 | 22,73 | 22,90 | 22,29 | 22,65 | 553.700 | | 2008-08-12 | 00:00:00 | 22,70 | 23,29 | 22,56 | 22,64 | 727.200 | | 2008-08-13 | 00:00:00 | 22,50 | 22,60 | 21,45 | 21,45 | 551.900 | | 2008-08-14 | 00:00:00 | 21,44 | 21,67 | 21,10 | 21,10 | 604.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
