BME Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 545.60 | 4.40 | 0.81% | 542.20 | 548.60 | 541.00 | 2,820,024 |
Mar 26 2024 | 541.20 | 3.60 | 0.67% | 533.40 | 541.20 | 532.00 | 4,440,709 |
Mar 25 2024 | 537.60 | 10.40 | 1.97% | 527.00 | 537.60 | 522.60 | 2,101,896 |
Mar 22 2024 | 527.20 | -3.40 | -0.64% | 532.20 | 533.60 | 524.40 | 2,707,591 |
Mar 21 2024 | 530.60 | 3.00 | 0.57% | 535.00 | 536.20 | 523.40 | 3,037,931 |
Mar 20 2024 | 527.60 | -4.40 | -0.83% | 531.20 | 532.00 | 526.20 | 8,677,122 |
Mar 19 2024 | 532.00 | -1.80 | -0.34% | 531.60 | 536.80 | 527.20 | 2,226,355 |
Mar 18 2024 | 533.80 | -6.60 | -1.22% | 541.60 | 542.50 | 527.40 | 2,227,441 |
Mar 15 2024 | 540.40 | -6.60 | -1.21% | 544.00 | 549.00 | 540.40 | 19,494,586 |
Mar 14 2024 | 547.00 | -4.40 | -0.80% | 555.20 | 555.80 | 545.00 | 14,098,739 |
Mar 13 2024 | 551.40 | -6.80 | -1.22% | 557.80 | 561.80 | 546.60 | 2,522,960 |
Mar 12 2024 | 558.20 | 8.20 | 1.49% | 557.00 | 559.40 | 549.80 | 2,988,140 |
Mar 11 2024 | 550.00 | 0.00 | 0.00% | 549.00 | 558.00 | 549.00 | 4,594,531 |
Mar 08 2024 | 550.00 | -2.00 | -0.36% | 552.60 | 552.60 | 545.00 | 1,841,237 |
Mar 07 2024 | 552.00 | 3.80 | 0.69% | 548.20 | 556.20 | 546.60 | 3,271,511 |
Mar 06 2024 | 548.20 | 8.80 | 1.63% | 541.60 | 552.80 | 541.60 | 6,454,870 |
Mar 05 2024 | 539.40 | 7.20 | 1.35% | 527.80 | 539.40 | 527.00 | 4,502,561 |
Mar 04 2024 | 532.20 | -0.60 | -0.11% | 533.60 | 537.60 | 529.80 | 3,397,844 |
Mar 01 2024 | 532.80 | 7.00 | 1.33% | 530.00 | 532.80 | 523.80 | 2,571,712 |
Feb 29 2024 | 525.80 | 3.20 | 0.61% | 525.40 | 530.80 | 520.40 | 5,179,078 |
Feb 28 2024 | 522.60 | 5.40 | 1.04% | 518.20 | 528.20 | 518.20 | 2,474,493 |
Feb 27 2024 | 517.20 | -6.60 | -1.26% | 525.60 | 527.20 | 516.40 | 5,040,773 |
Feb 26 2024 | 523.80 | -12.00 | -2.24% | 534.80 | 538.20 | 523.80 | 2,269,676 |
Feb 23 2024 | 535.80 | 6.80 | 1.29% | 529.80 | 537.80 | 528.40 | 2,978,500 |
Feb 22 2024 | 529.00 | 4.80 | 0.92% | 525.20 | 533.00 | 524.40 | 6,326,148 |
Feb 21 2024 | 524.20 | 6.80 | 1.31% | 518.40 | 527.00 | 516.40 | 4,812,560 |
Feb 20 2024 | 517.40 | 1.80 | 0.35% | 515.40 | 522.60 | 514.80 | 2,187,223 |
Feb 19 2024 | 515.60 | 0.40 | 0.08% | 514.20 | 516.80 | 512.40 | 1,752,230 |
Feb 16 2024 | 515.20 | 7.40 | 1.46% | 512.00 | 515.20 | 509.80 | 4,502,237 |
Feb 15 2024 | 507.80 | 5.80 | 1.16% | 507.80 | 514.00 | 503.80 | 6,475,569 |
Feb 14 2024 | 502.00 | 9.50 | 1.93% | 495.20 | 503.80 | 494.30 | 12,628,411 |
Feb 13 2024 | 492.50 | -5.40 | -1.08% | 495.60 | 496.80 | 484.10 | 1,804,355 |
Feb 12 2024 | 497.90 | 4.90 | 0.99% | 494.80 | 500.20 | 490.10 | 11,071,603 |
Feb 09 2024 | 493.00 | -6.90 | -1.38% | 500.00 | 504.80 | 492.40 | 3,739,669 |
Feb 08 2024 | 499.90 | -0.10 | -0.02% | 498.50 | 504.40 | 497.60 | 2,632,110 |
Feb 07 2024 | 500.00 | -9.40 | -1.85% | 507.80 | 507.80 | 497.00 | 3,088,914 |
Feb 06 2024 | 509.40 | 3.60 | 0.71% | 507.20 | 513.00 | 504.20 | 4,585,541 |
Feb 05 2024 | 505.80 | -2.40 | -0.47% | 507.40 | 512.80 | 503.20 | 2,346,014 |
Feb 02 2024 | 508.20 | -5.00 | -0.97% | 515.80 | 520.00 | 508.20 | 3,717,445 |
Feb 01 2024 | 513.20 | -5.40 | -1.04% | 517.20 | 523.60 | 510.80 | 1,876,791 |
Jan 31 2024 | 518.60 | -11.60 | -2.19% | 530.20 | 532.60 | 518.60 | 2,950,513 |
Jan 30 2024 | 530.20 | -3.80 | -0.71% | 537.60 | 540.00 | 524.00 | 3,766,058 |
Jan 29 2024 | 534.00 | -4.20 | -0.78% | 538.80 | 539.20 | 533.80 | 2,327,289 |
Jan 26 2024 | 538.20 | 7.20 | 1.36% | 531.20 | 539.40 | 526.80 | 2,820,256 |
Jan 25 2024 | 531.00 | 3.20 | 0.61% | 526.40 | 533.20 | 524.80 | 2,116,767 |
Jan 24 2024 | 527.80 | 6.80 | 1.31% | 523.80 | 527.80 | 517.80 | 2,043,645 |
Jan 23 2024 | 521.00 | -3.00 | -0.57% | 526.60 | 526.60 | 514.40 | 4,403,714 |
Jan 22 2024 | 524.00 | 5.80 | 1.12% | 520.80 | 524.80 | 516.20 | 2,064,084 |
Jan 19 2024 | 518.20 | -6.60 | -1.26% | 528.20 | 530.80 | 517.20 | 2,346,304 |
Jan 18 2024 | 524.80 | -18.20 | -3.35% | 521.20 | 525.60 | 519.00 | 4,449,874 |
Jan 17 2024 | 543.00 | -11.00 | -1.99% | 546.60 | 549.00 | 537.00 | 2,621,784 |
Jan 16 2024 | 554.00 | 1.00 | 0.18% | 549.40 | 555.00 | 544.00 | 3,379,901 |
Jan 15 2024 | 553.00 | -14.20 | -2.50% | 568.20 | 571.40 | 550.60 | 3,598,184 |
Jan 12 2024 | 567.20 | 12.40 | 2.24% | 556.40 | 568.60 | 556.40 | 10,661,506 |
Jan 11 2024 | 554.80 | -8.60 | -1.53% | 568.40 | 570.20 | 554.80 | 1,694,344 |
Jan 10 2024 | 563.40 | -3.60 | -0.63% | 566.80 | 573.20 | 558.00 | 4,901,797 |
Jan 09 2024 | 567.00 | 5.20 | 0.93% | 551.00 | 572.60 | 546.40 | 7,133,910 |
Jan 08 2024 | 561.80 | 17.20 | 3.16% | 550.80 | 561.80 | 542.20 | 16,159,162 |
Jan 05 2024 | 544.60 | -8.40 | -1.52% | 548.00 | 550.40 | 540.20 | 2,736,420 |
Jan 04 2024 | 553.00 | -3.40 | -0.61% | 556.40 | 558.40 | 548.80 | 2,214,521 |
Jan 03 2024 | 556.40 | -4.20 | -0.75% | 557.00 | 565.40 | 554.60 | 2,318,933 |
Jan 02 2024 | 560.60 | 0.40 | 0.07% | 563.40 | 573.80 | 557.80 | 6,432,436 |
Dec 29 2023 | 560.20 | -1.80 | -0.32% | 563.00 | 564.80 | 558.20 | 838,136 |