Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 535.00 | -2.40 | -0.45% | 536.40 | 538.60 | 534.00 | 2,947,943 |
| 08 May 2024 | 537.40 | 7.80 | 1.47% | 532.20 | 538.00 | 530.60 | 1,404,786 |
| 07 May 2024 | 529.60 | 8.00 | 1.53% | 530.00 | 534.40 | 529.00 | 1,923,945 |
| 03 May 2024 | 521.60 | 4.60 | 0.89% | 519.80 | 525.00 | 517.20 | 2,545,691 |
| 02 May 2024 | 517.00 | -2.40 | -0.46% | 520.40 | 522.40 | 514.40 | 5,764,835 |
| 01 May 2024 | 519.40 | 0.40 | 0.08% | 519.00 | 520.60 | 513.60 | 1,136,794 |
| 30 Abr 2024 | 519.00 | 2.00 | 0.39% | 520.60 | 524.20 | 518.80 | 3,043,911 |
| 29 Abr 2024 | 517.00 | -10.80 | -2.05% | 529.80 | 533.00 | 517.00 | 3,110,029 |
| 26 Abr 2024 | 527.80 | 9.60 | 1.85% | 522.60 | 527.80 | 511.40 | 3,861,469 |
| 25 Abr 2024 | 518.20 | 2.00 | 0.39% | 516.80 | 520.00 | 513.00 | 2,905,111 |
| 24 Abr 2024 | 516.20 | -8.00 | -1.53% | 523.00 | 524.20 | 514.60 | 4,449,128 |
| 23 Abr 2024 | 524.20 | -0.60 | -0.11% | 528.00 | 532.60 | 524.20 | 3,238,668 |
| 22 Abr 2024 | 524.80 | 14.40 | 2.82% | 520.00 | 528.60 | 517.00 | 2,118,154 |
| 19 Abr 2024 | 510.40 | -9.60 | -1.85% | 516.40 | 520.20 | 499.90 | 2,825,343 |
| 18 Abr 2024 | 520.00 | 7.40 | 1.44% | 516.20 | 523.20 | 514.80 | 4,655,760 |
| 17 Abr 2024 | 512.60 | 12.60 | 2.52% | 497.70 | 513.00 | 497.70 | 4,854,363 |
| 16 Abr 2024 | 500.00 | -10.60 | -2.08% | 502.20 | 506.20 | 487.80 | 6,418,880 |
| 15 Abr 2024 | 510.60 | 9.60 | 1.92% | 500.00 | 514.60 | 498.90 | 3,161,915 |
| 12 Abr 2024 | 501.00 | -4.60 | -0.91% | 508.60 | 509.00 | 498.80 | 2,992,313 |
| 11 Abr 2024 | 505.60 | -6.00 | -1.17% | 512.20 | 516.80 | 501.80 | 3,931,437 |
| 10 Abr 2024 | 511.60 | 0.80 | 0.16% | 517.00 | 519.00 | 511.20 | 3,427,936 |
| 09 Abr 2024 | 510.80 | -11.40 | -2.18% | 522.40 | 522.40 | 509.60 | 3,200,156 |
| 08 Abr 2024 | 522.20 | 0.80 | 0.15% | 521.40 | 524.60 | 515.80 | 3,706,903 |
| 05 Abr 2024 | 521.40 | -8.40 | -1.59% | 514.60 | 529.40 | 505.60 | 2,520,901 |
| 04 Abr 2024 | 529.80 | 1.00 | 0.19% | 528.80 | 531.80 | 523.60 | 6,823,508 |
| 03 Abr 2024 | 528.80 | -10.00 | -1.86% | 537.40 | 540.60 | 524.80 | 5,079,473 |
| 02 Abr 2024 | 538.80 | -7.00 | -1.28% | 545.80 | 554.00 | 536.60 | 4,841,505 |
| 28 Mar 2024 | 545.80 | 0.20 | 0.04% | 548.00 | 549.80 | 540.80 | 2,377,475 |
| 27 Mar 2024 | 545.60 | 4.40 | 0.81% | 542.20 | 548.60 | 541.00 | 2,820,024 |
| 26 Mar 2024 | 541.20 | 3.60 | 0.67% | 533.40 | 541.20 | 532.00 | 4,440,709 |
| 25 Mar 2024 | 537.60 | 10.40 | 1.97% | 527.00 | 537.60 | 522.60 | 2,101,896 |
| 22 Mar 2024 | 527.20 | -3.40 | -0.64% | 532.20 | 533.60 | 524.40 | 2,707,591 |
| 21 Mar 2024 | 530.60 | 3.00 | 0.57% | 535.00 | 536.20 | 523.40 | 3,037,931 |
| 20 Mar 2024 | 527.60 | -4.40 | -0.83% | 531.20 | 532.00 | 526.20 | 8,677,122 |
| 19 Mar 2024 | 532.00 | -1.80 | -0.34% | 531.60 | 536.80 | 527.20 | 2,226,355 |
| 18 Mar 2024 | 533.80 | -6.60 | -1.22% | 541.60 | 542.50 | 527.40 | 2,227,441 |
| 15 Mar 2024 | 540.40 | -6.60 | -1.21% | 544.00 | 549.00 | 540.40 | 19,494,586 |
| 14 Mar 2024 | 547.00 | -4.40 | -0.80% | 555.20 | 555.80 | 545.00 | 14,098,739 |
| 13 Mar 2024 | 551.40 | -6.80 | -1.22% | 557.80 | 561.80 | 546.60 | 2,522,960 |
| 12 Mar 2024 | 558.20 | 8.20 | 1.49% | 557.00 | 559.40 | 549.80 | 2,988,140 |
| 11 Mar 2024 | 550.00 | 0.00 | 0.00% | 549.00 | 558.00 | 549.00 | 4,594,531 |
| 08 Mar 2024 | 550.00 | -2.00 | -0.36% | 552.60 | 552.60 | 545.00 | 1,841,237 |
| 07 Mar 2024 | 552.00 | 3.80 | 0.69% | 548.20 | 556.20 | 546.60 | 3,271,511 |
| 06 Mar 2024 | 548.20 | 8.80 | 1.63% | 541.60 | 552.80 | 541.60 | 6,454,870 |
| 05 Mar 2024 | 539.40 | 7.20 | 1.35% | 527.80 | 539.40 | 527.00 | 4,502,561 |
| 04 Mar 2024 | 532.20 | -0.60 | -0.11% | 533.60 | 537.60 | 529.80 | 3,397,844 |
| 01 Mar 2024 | 532.80 | 7.00 | 1.33% | 530.00 | 532.80 | 523.80 | 2,571,712 |
| 29 Feb 2024 | 525.80 | 3.20 | 0.61% | 525.40 | 530.80 | 520.40 | 5,179,078 |
| 28 Feb 2024 | 522.60 | 5.40 | 1.04% | 518.20 | 528.20 | 518.20 | 2,474,493 |
| 27 Feb 2024 | 517.20 | -6.60 | -1.26% | 525.60 | 527.20 | 516.40 | 5,040,773 |
| 26 Feb 2024 | 523.80 | -12.00 | -2.24% | 534.80 | 538.20 | 523.80 | 2,269,676 |
| 23 Feb 2024 | 535.80 | 6.80 | 1.29% | 529.80 | 537.80 | 528.40 | 2,978,500 |
| 22 Feb 2024 | 529.00 | 4.80 | 0.92% | 525.20 | 533.00 | 524.40 | 6,326,148 |
| 21 Feb 2024 | 524.20 | 6.80 | 1.31% | 518.40 | 527.00 | 516.40 | 4,812,560 |
| 20 Feb 2024 | 517.40 | 1.80 | 0.35% | 515.40 | 522.60 | 514.80 | 2,187,223 |
| 19 Feb 2024 | 515.60 | 0.40 | 0.08% | 514.20 | 516.80 | 512.40 | 1,752,230 |
| 16 Feb 2024 | 515.20 | 7.40 | 1.46% | 512.00 | 515.20 | 509.80 | 4,502,237 |
| 15 Feb 2024 | 507.80 | 5.80 | 1.16% | 507.80 | 514.00 | 503.80 | 6,475,569 |
| 14 Feb 2024 | 502.00 | 9.50 | 1.93% | 495.20 | 503.80 | 494.30 | 12,628,411 |
| 13 Feb 2024 | 492.50 | -5.40 | -1.08% | 495.60 | 496.80 | 484.10 | 1,804,355 |
| 12 Feb 2024 | 497.90 | 4.90 | 0.99% | 494.80 | 500.20 | 490.10 | 11,071,603 |
