(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 | 2009-06-02 | 00:00:00 | 23,30 | 23,80 | 23,10 | 23,66 | 424.700 | 2009-06-03 | 00:00:00 | 23,80 | 24,00 | 23,46 | 23,73 | 463.000 | 2009-06-04 | 00:00:00 | 23,73 | 24,15 | 23,31 | 23,51 | 379.600 | 2009-06-05 | 00:00:00 | 23,51 | 24,15 | 23,51 | 23,98 | 336.300 | 2009-06-08 | 00:00:00 | 24,00 | 24,00 | 22,81 | 24,00 | 333.500 | 2009-06-09 | 00:00:00 | 23,65 | 23,98 | 23,33 | 23,35 | 375.900 | 2009-06-10 | 00:00:00 | 23,44 | 23,65 | 23,26 | 23,60 | 572.500 | 2009-06-11 | 00:00:00 | 23,60 | 23,65 | 23,41 | 23,55 | 268.700 | 2009-06-12 | 00:00:00 | 23,59 | 23,72 | 23,49 | 23,49 | 403.800 | 2009-06-15 | 00:00:00 | 23,42 | 23,42 | 22,39 | 22,49 | 538.100 | 2009-06-16 | 00:00:00 | 22,21 | 22,35 | 21,66 | 21,86 | 524.400 | 2009-06-17 | 00:00:00 | 21,81 | 21,85 | 20,08 | 20,63 | 864.800 | 2009-06-18 | 00:00:00 | 20,65 | 20,82 | 20,30 | 20,50 | 828.900 | 2009-06-19 | 00:00:00 | 20,53 | 21,05 | 20,51 | 21,00 | 717.300 | 2009-06-22 | 00:00:00 | 20,81 | 21,08 | 20,50 | 20,64 | 416.200 | 2009-06-23 | 00:00:00 | 20,60 | 21,05 | 20,50 | 20,99 | 491.200 | 2009-06-24 | 00:00:00 | 21,03 | 21,29 | 20,83 | 21,23 | 449.500 | 2009-06-25 | 00:00:00 | 21,25 | 21,27 | 20,81 | 21,19 | 414.000 | 2009-06-26 | 00:00:00 | 21,31 | 21,39 | 21,08 | 21,27 | 260.400 | 2009-06-29 | 00:00:00 | 21,13 | 21,40 | 21,10 | 21,39 | 305.900 | 2009-06-30 | 00:00:00 | 21,42 | 21,44 | 21,00 | 21,08 | 448.100 | 2009-07-01 | 00:00:00 | 21,24 | 21,77 | 21,22 | 21,73 | 450.500 | 2009-07-02 | 00:00:00 | 21,60 | 21,73 | 21,02 | 21,05 | 646.100 | 2009-07-03 | 00:00:00 | 21,06 | 21,40 | 20,34 | 20,67 | 260.500 | 2009-07-06 | 00:00:00 | 20,67 | 20,67 | 20,19 | 20,29 | 297.200 | 2009-07-07 | 00:00:00 | 20,20 | 20,83 | 20,15 | 20,32 | 545.600 | 2009-07-08 | 00:00:00 | 20,20 | 20,61 | 20,15 | 20,30 | 409.700 | 2009-07-09 | 00:00:00 | 20,51 | 20,66 | 20,26 | 20,52 | 279.300 | 2009-07-10 | 00:00:00 | 20,31 | 20,59 | 20,10 | 20,15 | 541.700 | 2009-07-13 | 00:00:00 | 20,10 | 20,71 | 20,10 | 20,70 | 218.400 | 2009-07-14 | 00:00:00 | 20,65 | 21,47 | 20,52 | 21,47 | 371.200 | 2009-07-15 | 00:00:00 | 21,47 | 21,68 | 21,16 | 21,48 | 424.000 | 2009-07-16 | 00:00:00 | 21,60 | 22,10 | 21,42 | 21,96 | 379.800 | 2009-07-17 | 00:00:00 | 22,10 | 22,46 | 22,00 | 22,02 | 409.200 | 2009-07-20 | 00:00:00 | 22,30 | 22,34 | 22,18 | 22,25 | 192.100 | 2009-07-21 | 00:00:00 | 22,15 | 22,58 | 22,01 | 22,17 | 324.400 | 2009-07-22 | 00:00:00 | 22,20 | 22,49 | 22,11 | 22,36 | 178.900 | 2009-07-23 | 00:00:00 | 22,44 | 22,54 | 22,13 | 22,36 | 422.500 | 2009-07-24 | 00:00:00 | 22,40 | 22,80 | 22,40 | 22,50 | 268.600 | 2009-07-27 | 00:00:00 | 22,69 | 23,17 | 22,65 | 22,99 | 554.800 | 2009-07-28 | 00:00:00 | 23,00 | 23,24 | 22,61 | 22,61 | 405.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|