Bumech SA (BMCP)

BMCP
🏛️ Polonia →
28.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 18.30 18.62 18.00 18.00 0.1M
2023-12-28 16.60 18.20 16.60 18.06 0.1M
2023-12-27 16.52 16.65 16.35 16.49 0.1M
2023-12-22 16.56 16.80 16.44 16.60 0.1M
2023-12-21 16.95 16.95 16.50 16.56 0.0M
2023-12-20 17.12 18.60 16.20 16.90 0.2M
2023-12-19 17.47 17.47 17.05 17.15 0.1M
2023-12-18 18.76 18.76 17.03 17.48 0.2M
2023-12-15 19.20 19.20 18.70 18.76 0.0M
2023-12-14 19.28 19.49 18.99 19.20 0.0M
2023-12-13 19.59 19.73 18.80 19.25 0.1M
2023-12-12 20.34 20.60 19.60 19.87 0.0M
2023-12-11 21.14 21.20 20.10 20.34 0.1M
2023-12-08 21.06 21.36 21.00 21.16 0.0M
2023-12-07 21.02 21.20 21.02 21.06 0.0M
2023-12-06 21.84 21.84 20.94 21.20 0.0M
2023-12-05 21.90 21.90 21.52 21.84 0.0M
2023-12-04 22.00 22.18 21.60 21.90 0.0M
2023-12-01 21.40 22.20 21.40 21.94 0.0M
2023-11-30 20.64 21.64 20.32 21.20 0.0M
2023-11-29 21.70 21.70 20.12 20.50 0.0M
2023-11-28 21.76 22.18 21.58 21.78 0.0M
2023-11-27 21.84 22.38 21.62 21.94 0.0M
2023-11-24 21.36 22.00 20.90 21.76 0.0M
2023-11-23 22.80 22.82 20.20 21.46 0.1M
2023-11-22 23.34 23.60 22.42 22.80 0.1M
2023-11-21 23.98 24.00 23.60 23.96 0.0M
2023-11-20 24.20 24.38 23.90 24.00 0.0M
2023-11-17 24.50 24.50 24.20 24.20 0.0M
2023-11-16 24.94 24.94 24.24 24.42 0.0M
2023-11-15 25.20 25.22 24.68 25.00 0.0M
2023-11-14 25.00 25.20 24.76 25.20 0.0M
2023-11-13 25.62 25.80 25.10 25.10 0.0M
2023-11-10 25.10 26.22 25.10 25.62 0.0M
2023-11-09 25.46 25.46 24.60 25.00 0.0M
2023-11-08 26.24 26.24 25.24 25.26 0.0M
2023-11-07 26.90 27.28 25.50 26.02 0.0M
2023-11-06 27.02 27.40 26.74 27.06 0.0M
2023-11-03 27.50 27.58 26.80 27.02 0.0M
2023-11-02 27.54 27.80 27.40 27.54 0.0M
2023-10-31 27.32 28.06 27.04 27.72 0.0M
2023-10-30 27.18 27.50 26.52 27.24 0.0M
2023-10-27 26.76 27.08 26.74 26.92 0.0M
2023-10-26 27.08 27.42 26.32 27.02 0.0M
2023-10-25 27.00 27.18 26.64 27.08 0.0M
2023-10-24 27.82 28.10 27.22 27.24 0.0M
2023-10-23 28.04 28.10 27.30 27.92 0.0M
2023-10-20 28.42 28.42 27.98 28.04 0.0M
2023-10-19 28.32 28.50 27.98 28.04 0.0M
2023-10-18 27.90 28.42 27.70 28.32 0.0M
2023-10-17 29.90 30.20 29.74 29.94 0.1M
2023-10-16 29.98 30.08 28.92 29.90 0.0M
2023-10-13 29.88 30.00 29.00 29.62 0.0M
2023-10-12 29.80 29.88 29.14 29.88 0.0M
2023-10-11 30.16 30.30 29.56 29.62 0.0M
2023-10-10 29.80 30.22 29.60 30.06 0.0M
2023-10-09 29.10 29.46 28.60 29.36 0.0M
2023-10-06 28.38 29.08 27.68 28.52 0.0M
2023-10-05 28.38 28.38 28.02 28.14 0.0M
2023-10-04 28.34 28.46 28.02 28.10 0.0M
2023-10-03 28.30 28.42 28.20 28.30 0.0M
2023-10-02 28.32 28.48 27.98 28.20 0.0M
2023-09-29 28.40 28.60 28.18 28.32 0.0M
2023-09-28 28.96 28.96 28.14 28.22 0.0M
2023-09-27 28.60 29.00 28.50 28.96 0.0M
2023-09-26 29.18 29.18 28.30 28.62 0.0M
2023-09-25 28.80 28.90 28.16 28.48 0.0M
2023-09-22 28.96 28.96 28.50 28.80 0.0M
2023-09-21 28.80 29.36 28.22 28.76 0.1M
2023-09-20 27.18 28.48 26.90 28.30 0.1M
2023-09-19 29.98 30.98 29.76 30.12 0.0M
2023-09-18 29.00 30.66 28.84 29.98 0.1M
2023-09-15 29.12 29.94 28.60 28.60 0.1M
2023-09-14 28.08 29.00 25.92 29.00 0.1M
2023-09-13 27.88 28.26 27.72 27.86 0.0M
2023-09-12 28.00 28.00 27.58 27.88 0.0M
2023-09-11 28.00 28.20 27.82 27.98 0.0M
2023-09-08 27.96 28.38 27.80 27.84 0.0M
2023-09-07 27.92 28.10 27.66 27.72 0.0M
2023-09-06 27.76 28.04 27.70 27.74 0.0M
2023-09-05 28.04 28.06 27.72 27.92 0.0M
2023-09-04 28.20 28.20 27.70 28.00 0.0M
2023-09-01 28.24 28.24 28.00 28.16 0.0M
2023-08-31 28.14 28.14 27.86 27.88 0.0M
2023-08-30 28.34 28.34 27.90 28.16 0.0M
2023-08-29 28.38 28.38 27.92 28.00 0.0M
2023-08-28 27.78 28.28 27.48 28.24 0.0M
2023-08-25 27.46 27.74 27.30 27.64 0.0M
2023-08-24 27.64 27.94 27.30 27.52 0.0M
2023-08-23 27.98 27.98 27.14 27.38 0.0M
2023-08-22 28.00 28.26 27.64 27.64 0.0M
2023-08-21 28.02 29.16 27.90 27.98 0.0M
2023-08-18 28.60 28.60 27.60 28.02 0.0M
2023-08-17 28.86 28.86 28.40 28.60 0.0M
2023-08-16 28.86 28.86 28.00 28.60 0.0M
2023-08-14 29.18 29.18 28.80 28.80 0.0M
2023-08-11 29.26 29.26 28.82 28.98 0.0M
2023-08-10 28.86 29.40 28.86 29.10 0.0M
2023-08-09 28.60 29.16 28.60 28.86 0.0M
2023-08-08 29.06 29.24 28.42 28.58 0.0M
2023-08-07 29.46 29.46 29.06 29.18 0.0M
2023-08-04 29.00 29.72 29.00 29.30 0.0M
2023-08-03 29.04 29.26 29.00 29.16 0.0M
2023-08-02 29.30 29.44 28.86 29.04 0.0M
2023-08-01 29.68 29.68 28.96 29.48 0.0M
2023-07-31 29.34 29.86 29.12 29.58 0.0M
2023-07-28 29.08 29.60 29.00 29.10 0.0M
2023-07-27 29.74 30.38 29.06 29.06 0.0M
2023-07-26 29.30 30.40 29.00 29.38 0.1M
2023-07-25 28.18 28.28 27.86 28.06 0.0M
2023-07-24 28.20 28.34 27.50 28.00 0.0M
2023-07-21 28.60 28.60 27.80 27.98 0.0M
2023-07-20 28.80 29.24 27.64 28.50 0.1M
2023-07-19 29.98 30.70 28.70 28.80 0.1M
2023-07-18 31.08 31.26 29.78 29.94 0.1M
2023-07-17 28.68 31.26 28.44 30.82 0.1M
2023-07-14 28.08 28.98 28.02 28.60 0.0M
2023-07-13 28.40 28.40 28.00 28.16 0.0M
2023-07-12 28.02 28.36 28.02 28.24 0.0M
2023-07-11 27.70 28.28 27.50 28.20 0.0M
2023-07-10 28.00 28.48 27.64 28.28 0.0M
2023-07-07 27.70 28.38 27.70 27.96 0.0M
2023-07-06 28.76 28.76 26.98 27.60 0.1M
2023-07-05 29.86 29.86 28.72 28.76 0.0M
2023-07-04 29.32 29.70 29.02 29.54 0.0M
2023-07-03 29.10 29.46 28.90 29.32 0.0M
2023-06-30 29.08 29.38 28.70 29.04 0.0M
2023-06-29 29.00 29.52 28.68 29.22 0.0M
2023-06-28 29.20 29.68 29.00 29.00 0.0M
2023-06-27 29.30 29.56 28.64 29.18 0.0M
2023-06-26 28.50 29.06 28.24 29.00 0.0M
2023-06-23 29.24 29.56 27.38 28.56 0.1M
2023-06-22 30.52 30.54 28.98 29.56 0.0M
2023-06-21 31.42 31.68 30.00 30.50 0.0M
2023-06-20 30.84 32.68 30.50 31.40 0.0M
2023-06-19 32.26 32.26 30.72 31.26 0.0M
2023-06-16 32.10 33.48 31.60 32.06 0.1M
2023-06-15 32.12 32.38 31.62 32.16 0.0M
2023-06-14 31.00 32.28 31.00 31.96 0.0M
2023-06-13 30.60 31.94 30.14 31.02 0.0M
2023-06-12 30.24 30.98 29.92 30.60 0.0M
2023-06-09 30.08 30.50 29.76 29.82 0.0M
2023-06-07 29.90 30.42 29.20 30.04 0.0M
2023-06-06 29.70 30.04 29.26 29.90 0.0M
2023-06-05 29.00 29.86 28.76 29.58 0.0M
2023-06-02 28.60 29.28 28.60 29.00 0.0M
2023-06-01 29.70 30.28 28.28 28.42 0.1M
2023-05-31 30.72 30.72 29.44 29.70 0.0M
2023-05-30 32.14 32.16 30.70 31.00 0.0M
2023-05-29 31.54 32.28 30.90 31.98 0.0M
2023-05-26 31.00 31.90 29.78 31.54 0.1M
2023-05-25 33.04 33.48 31.00 31.46 0.1M
2023-05-24 33.90 34.58 32.70 33.76 0.1M
2023-05-23 35.34 36.00 32.38 34.40 0.2M
2023-05-22 36.30 36.30 35.52 35.80 0.0M
2023-05-19 36.36 36.60 35.32 36.30 0.1M
2023-05-18 34.80 36.10 34.80 36.00 0.0M
2023-05-17 36.10 36.10 34.30 34.72 0.1M
2023-05-16 35.84 36.28 35.52 35.70 0.0M
2023-05-15 35.44 35.86 35.44 35.66 0.0M
2023-05-12 35.20 35.56 35.00 35.44 0.0M
2023-05-11 35.96 35.96 35.08 35.34 0.0M
2023-05-10 35.88 36.00 35.50 35.76 0.0M
2023-05-09 36.10 36.10 35.24 35.54 0.1M
2023-05-08 34.18 35.80 33.90 35.74 0.1M
2023-05-05 34.00 34.84 33.50 34.60 0.0M
2023-05-04 33.96 34.28 33.40 33.88 0.0M
2023-05-02 34.22 35.20 33.46 33.56 0.1M
2023-04-28 33.14 34.52 32.84 34.20 0.1M
2023-04-27 32.48 33.48 32.30 33.12 0.1M
2023-04-26 33.20 33.38 32.28 32.30 0.1M
2023-04-25 34.20 34.26 33.10 33.10 0.1M
2023-04-24 34.28 34.48 33.86 34.20 0.0M
2023-04-21 34.64 34.86 34.10 34.52 0.1M
2023-04-20 34.96 36.20 34.22 34.64 0.1M
2023-04-19 34.98 35.30 33.62 34.52 0.1M
2023-04-18 34.80 36.70 34.64 34.96 0.1M
2023-04-17 35.22 36.10 34.40 34.60 0.1M
2023-04-14 35.88 36.28 35.00 35.06 0.0M
2023-04-13 36.50 36.50 35.42 35.88 0.1M
2023-04-12 36.00 37.88 35.14 36.46 0.1M
2023-04-11 35.14 36.22 35.00 35.90 0.1M
2023-04-06 35.00 35.90 35.00 35.12 0.1M
2023-04-05 36.04 36.26 35.00 35.10 0.1M
2023-04-04 36.30 37.50 35.88 36.04 0.1M
2023-04-03 36.20 37.38 35.82 36.30 0.1M
2023-03-31 38.80 39.60 35.50 36.00 0.2M
2023-03-30 31.86 37.40 31.34 37.40 0.4M
2023-03-29 31.98 31.98 30.62 30.76 0.1M
2023-03-28 33.00 33.86 31.50 31.66 0.1M
2023-03-27 35.80 36.00 32.82 33.12 0.1M
2023-03-24 33.96 34.14 33.32 33.90 0.0M
2023-03-23 34.50 34.88 33.20 33.82 0.1M
2023-03-22 34.80 35.26 33.50 34.50 0.1M
2023-03-21 35.38 35.80 33.84 34.00 0.0M
2023-03-20 34.12 35.20 33.38 34.80 0.1M
2023-03-17 34.70 35.80 34.02 34.12 0.1M
2023-03-16 33.66 34.50 32.72 34.44 0.1M
2023-03-15 34.94 35.88 32.94 33.20 0.1M
2023-03-14 34.50 36.06 34.22 34.92 0.1M
2023-03-13 36.40 37.00 34.30 34.90 0.1M
2023-03-10 37.62 37.88 36.36 36.88 0.1M
2023-03-09 38.84 38.96 37.96 38.24 0.0M
2023-03-08 39.18 39.68 38.44 38.52 0.0M
2023-03-07 39.00 40.30 38.72 39.18 0.0M
2023-03-06 40.70 40.70 38.48 39.40 0.2M
2023-03-03 40.82 41.46 40.16 40.70 0.0M
2023-03-02 42.40 42.44 40.02 40.50 0.1M
2023-03-01 42.40 43.50 41.96 42.22 0.0M
2023-02-28 42.96 42.96 41.40 42.00 0.0M
2023-02-27 43.60 44.68 41.82 42.24 0.1M
2023-02-24 43.44 45.30 42.92 43.36 0.1M
2023-02-23 43.20 44.62 43.20 43.74 0.0M
2023-02-22 44.30 44.92 42.50 43.00 0.1M
2023-02-21 46.38 46.38 43.20 44.40 0.1M
2023-02-20 48.58 48.58 45.92 46.60 0.1M
2023-02-17 45.50 50.05 45.50 48.60 0.1M
2023-02-16 43.80 45.28 43.68 45.00 0.1M
2023-02-15 44.50 45.20 43.64 43.80 0.0M
2023-02-14 44.70 45.62 43.68 43.88 0.0M
2023-02-13 45.00 46.44 43.10 44.40 0.1M
2023-02-10 47.40 47.88 44.66 45.42 0.1M
2023-02-09 48.00 48.80 47.32 47.40 0.0M
2023-02-08 49.20 51.90 47.60 48.40 0.1M
2023-02-07 47.52 50.45 47.38 48.90 0.0M
2023-02-06 49.52 49.68 47.20 47.32 0.1M
2023-02-03 49.80 49.98 48.78 49.52 0.0M
2023-02-02 51.25 52.25 49.64 49.80 0.0M
2023-02-01 52.80 52.80 49.10 49.30 0.2M
2023-01-31 53.00 53.80 52.10 52.85 0.0M
2023-01-30 49.40 53.75 48.88 52.80 0.1M
2023-01-27 50.85 50.85 49.34 49.98 0.0M
2023-01-26 51.20 51.90 50.05 50.30 0.0M
2023-01-25 52.40 52.90 50.90 51.00 0.0M
2023-01-24 53.10 54.45 51.35 52.10 0.1M
2023-01-23 50.70 53.35 50.40 52.25 0.1M
2023-01-20 49.40 50.70 48.94 50.40 0.0M
2023-01-19 49.80 50.00 48.00 48.70 0.0M
2023-01-18 48.00 50.90 48.00 49.40 0.1M
2023-01-17 48.00 48.98 46.92 47.82 0.1M
2023-01-16 51.80 52.15 46.72 48.48 0.2M
2023-01-13 51.45 52.25 50.80 51.50 0.0M
2023-01-12 54.75 54.90 51.10 51.50 0.1M
2023-01-11 52.30 56.30 51.40 54.25 0.1M
2023-01-10 53.00 54.00 52.30 52.75 0.0M
2023-01-09 53.60 54.60 52.50 53.10 0.0M
2023-01-05 56.00 56.10 53.90 54.10 0.0M
2023-01-04 54.90 57.20 54.60 55.35 0.0M
2023-01-03 56.00 56.90 54.80 55.00 0.0M
2023-01-02 57.85 57.85 54.95 55.80 0.1M