ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BME B&m European Value Retail S.a.

545.80
0.20 (0.04%)
Mar 28 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock