Para acceder a estas funcionalidades es necesario estar registrado.

Menú

BME

Precio y cotización de BME
33,4000

(MERCADO CONTINUO )

17:38
ISIN ES0115056139
0,0600
0,18%

Cotizaciones históricas

Por defecto se presentan los precios del último mes.
Si desea obtener datos de otro período de tiempo selecciónelo desde aquí:

Exportar a Excel
Fecha Último Apertura Máximo Mínimo Volumen
13/01/2020 34,600 34,660 34,880 34,600 123.728
10/01/2020 34,980 34,800 34,980 34,620 126.237
09/01/2020 34,900 34,420 35,000 34,400 223.340
08/01/2020 34,600 34,340 34,600 34,340 149.357
07/01/2020 34,460 34,500 34,560 34,240 235.468
06/01/2020 34,540 34,240 34,540 34,240 55.305
03/01/2020 34,500 34,200 34,500 34,180 187.625
02/01/2020 34,300 34,240 34,320 34,160 193.663
31/12/2019 34,380 34,220 34,380 34,200 129.120
30/12/2019 34,280 34,200 34,500 34,200 223.838
27/12/2019 34,300 34,200 34,400 34,160 84.059
24/12/2019 34,300 34,200 34,560 34,200 73.943
23/12/2019 34,100 34,395 34,454 33,746 208.279
20/12/2019 34,395 34,395 34,552 34,297 341.392
19/12/2019 34,493 34,493 34,591 34,395 107.842
18/12/2019 34,572 34,493 34,572 34,454 128.064
17/12/2019 34,513 34,238 34,572 34,238 220.119
16/12/2019 34,414 34,454 34,591 34,198 208.994
13/12/2019 34,493 34,788 34,788 34,218 297.524
12/12/2019 34,729 34,690 34,867 34,690 288.307
11/12/2019 34,788 34,670 34,847 34,670 155.179
10/12/2019 34,768 34,749 34,847 34,670 269.433
09/12/2019 34,867 34,729 34,867 34,709 134.612
06/12/2019 34,886 34,867 34,886 34,749 94.761
05/12/2019 34,867 34,690 34,867 34,650 149.919
04/12/2019 34,867 34,650 34,867 34,631 162.198
03/12/2019 34,631 35,004 35,043 34,631 480.703
02/12/2019 35,122 34,867 35,122 34,867 245.071
29/11/2019 34,906 34,945 35,083 34,906 241.608
28/11/2019 35,043 35,181 35,181 34,906 419.048
27/11/2019 35,240 35,220 35,378 35,083 422.586
26/11/2019 35,378 35,122 35,378 35,024 583.972
25/11/2019 35,240 34,945 35,240 34,925 516.135
22/11/2019 35,181 34,945 35,181 34,886 1.058.537
21/11/2019 35,102 34,631 35,201 34,591 2.417.304
20/11/2019 34,886 34,847 35,043 34,493 3.194.975
19/11/2019 35,161 34,395 35,220 34,297 4.861.048
18/11/2019 34,454 33,432 34,886 33,432 10.828.064
15/11/2019 24,961 24,293 24,961 24,194 141.446
14/11/2019 23,998 23,978 24,823 23,978 185.394
13/11/2019 23,978 24,273 24,882 23,978 288.822
12/11/2019 24,469 25,550 25,550 24,135 301.959
11/11/2019 25,668 26,061 26,140 25,433 124.169
08/11/2019 26,435 24,980 26,572 24,941 399.163