Bolsas Y Mercados Espanoles,sociedad Holding DE Mercados Y Sist Financ S.A.

E:BME 
(MADRID) 
 

History: Bolsas Y Mercados Espanoles,so

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/09/2019
22.16
22.40
22.02
22.20
302,318
22.20
0
17/09/2019
22.12
22.40
22.12
22.26
163,394
22.24
0
16/09/2019
22.36
22.46
22.08
22.32
131,210
22.28
0
13/09/2019
22.20
22.60
22.20
22.36
133,432
22.40
0
12/09/2019
22.10
22.30
22.02
22.04
144,438
22.12
0
11/09/2019
23.10
23.88
21.96
21.96
581,218
22.52
0
10/09/2019
23.52
23.72
23.48
23.70
68,087
23.70
0
09/09/2019
23.90
23.90
23.72
23.86
73,346
23.83
0
06/09/2019
23.96
23.96
23.72
23.82
43,648
23.81
0
05/09/2019
23.96
24.08
23.82
23.90
76,204
23.90
0
04/09/2019
23.80
24.12
23.72
23.86
140,388
23.93
0
03/09/2019
24.00
24.00
23.60
23.66
45,396
23.69
0
02/09/2019
23.90
23.96
23.64
23.82
107,096
23.79
0
30/08/2019
23.74
24.18
23.52
23.52
156,757
23.60
0
29/08/2019
23.98
24.16
23.64
24.16
79,772
24.01
0
28/08/2019
23.92
24.02
23.60
23.66
80,604
23.72
0
27/08/2019
23.76
24.24
23.60
24.24
165,786
24.04
0
26/08/2019
23.66
23.68
23.48
23.58
48,802
23.59
0
23/08/2019
23.66
23.80
23.46
23.62
103,852
23.63
0
22/08/2019
23.02
23.60
23.02
23.52
57,131
23.38
0
21/08/2019
22.82
23.14
22.80
22.92
41,020
22.97
0
20/08/2019
23.52
23.58
22.80
22.80
141,405
23.10
0
19/08/2019
23.20
23.60
23.12
23.60
127,884
23.50
0
16/08/2019
22.40
23.20
22.34
23.20
142,626
22.80
0
15/08/2019
22.00
22.68
21.92
22.34
183,145
22.24
0
14/08/2019
22.38
22.38
21.94
21.98
173,800
22.06
0
13/08/2019
22.34
22.34
22.20
22.26
94,589
22.26
0
12/08/2019
22.26
22.40
22.18
22.18
148,671
22.26
0
09/08/2019
22.30
22.46
22.22
22.22
88,784
22.27
0
08/08/2019
22.40
22.64
22.12
22.58
101,418
22.39
0
07/08/2019
22.26
22.46
22.08
22.12
167,035
22.18
0
06/08/2019
22.02
22.30
21.94
22.00
81,739
22.00
0
05/08/2019
21.94
22.18
21.94
21.94
114,441
21.99
0
02/08/2019
22.00
22.46
21.88
21.94
182,081
22.06
0
01/08/2019
21.34
22.28
21.10
22.28
169,509
21.90
0
31/07/2019
20.60
21.38
20.60
21.38
145,683
21.22
0
30/07/2019
21.02
21.12
20.52
20.52
89,636
20.76
0
29/07/2019
21.20
21.34
21.02
21.02
40,632
21.10
0
26/07/2019
21.46
21.46
21.16
21.20
111,431
21.20
0
25/07/2019
21.02
21.50
21.02
21.34
96,854
21.33
0
24/07/2019
21.00
21.14
20.92
21.10
84,658
21.10
0
23/07/2019
20.50
21.00
20.50
21.00
91,998
21.00
0
22/07/2019
20.90
20.90
20.50
20.52
93,237
20.65
0
19/07/2019
20.96
21.10
20.86
20.86
68,434
20.93
0
18/07/2019
21.08
21.10
20.90
21.00
120,633
21.00
0
17/07/2019
21.40
21.40
21.10
21.10
116,026
21.20
0
16/07/2019
21.60
21.74
21.40
21.40
108,022
21.50
0
15/07/2019
21.78
21.90
21.60
21.60
59,974
21.70
0
12/07/2019
22.00
22.00
21.72
21.72
60,487
21.82
0
11/07/2019
21.58
21.74
21.50
21.58
43,208
21.59
0
10/07/2019
21.98
22.00
21.58
21.58
90,301
21.75
0
09/07/2019
21.78
21.88
21.70
21.80
70,752
21.80
0
08/07/2019
21.60
22.12
21.60
21.96
144,581
21.92
0
05/07/2019
22.14
22.14
21.62
21.88
77,503
21.83
0
04/07/2019
21.96
22.10
21.90
22.10
55,974
22.00
0
03/07/2019
22.40
22.40
21.88
21.96
87,011
22.06
0
02/07/2019
22.14
22.42
22.02
22.34
75,214
22.25
0
01/07/2019
21.56
22.22
21.56
22.22
96,936
22.07
0
28/06/2019
21.60
21.64
21.40
21.52
94,461
21.53
0
27/06/2019
21.76
21.84
21.50
21.50
85,501
21.50
0
26/06/2019
22.00
22.18
21.72
21.72
121,273
21.86
0
25/06/2019
22.12
22.16
21.74
22.12
160,686
21.96
0
24/06/2019
22.76
22.76
22.06
22.22
161,430
22.23
0
21/06/2019
21.68
22.76
21.68
22.76
314,259
22.39
0
20/06/2019
21.80
22.10
21.72
21.80
73,560
21.80
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 September 2019 06:13:44
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-19 07:13:44 - 2019-09-19 06:13:44 - 1000 - Website: OKAY