Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 40.43 | 0.01 | 0.01% | 40.59 | 40.59 | 40.33 | 23,782 |
| Jun 03 2024 | 40.425 | 0.53 | 1.34% | 40.08 | 40.49 | 39.97 | 35,550 |
| May 31 2024 | 39.89 | 0.48 | 1.22% | 39.70 | 39.92 | 39.644 | 33,793 |
| May 30 2024 | 39.41 | 0.04 | 0.10% | 39.34 | 39.585 | 39.34 | 34,158 |
| May 29 2024 | 39.37 | -0.20 | -0.51% | 39.50 | 39.605 | 39.32 | 36,967 |
| May 28 2024 | 39.57 | -0.47 | -1.17% | 40.00 | 40.02 | 39.5201 | 38,979 |
| May 24 2024 | 40.04 | -0.04 | -0.10% | 40.08 | 40.25 | 40.00 | 22,644 |
| May 23 2024 | 40.08 | -0.29 | -0.72% | 40.47 | 40.47 | 40.0278 | 29,367 |
| May 22 2024 | 40.37 | -0.04 | -0.10% | 40.28 | 40.5139 | 40.13 | 23,523 |
| May 21 2024 | 40.41 | 0.12 | 0.30% | 40.31 | 40.5099 | 40.28 | 35,773 |
| May 20 2024 | 40.29 | 0.14 | 0.35% | 40.10 | 40.4625 | 40.10 | 35,565 |
| May 17 2024 | 40.15 | 0.00 | 0.00% | 40.11 | 40.20 | 40.01 | 30,867 |
| May 16 2024 | 40.15 | -0.05 | -0.12% | 40.00 | 40.30 | 40.00 | 38,139 |
| May 15 2024 | 40.20 | 0.41 | 1.03% | 39.85 | 40.3018 | 39.85 | 33,308 |
| May 14 2024 | 39.79 | -0.19 | -0.48% | 39.49 | 39.97 | 39.49 | 62,182 |
| May 13 2024 | 39.98 | -0.22 | -0.55% | 40.01 | 40.20 | 39.98 | 30,041 |
| May 10 2024 | 40.20 | 0.14 | 0.35% | 40.04 | 40.31 | 40.04 | 32,326 |
| May 09 2024 | 40.06 | 0.22 | 0.55% | 39.80 | 40.0999 | 39.612 | 21,024 |
| May 08 2024 | 39.84 | -0.15 | -0.38% | 40.08 | 40.0865 | 39.82 | 30,720 |
| May 07 2024 | 39.99 | 0.14 | 0.35% | 40.00 | 40.0085 | 39.8615 | 23,617 |
| May 06 2024 | 39.85 | 0.24 | 0.61% | 39.62 | 39.92 | 39.6021 | 31,583 |
| May 03 2024 | 39.61 | 0.12 | 0.30% | 39.63 | 39.70 | 39.4163 | 25,004 |
| May 02 2024 | 39.49 | 0.01 | 0.03% | 39.61 | 39.61 | 39.40 | 18,197 |
| May 01 2024 | 39.48 | 0.30 | 0.77% | 39.20 | 39.70 | 39.1513 | 34,522 |
| Apr 30 2024 | 39.18 | 0.05 | 0.13% | 39.21 | 39.52 | 39.14 | 39,133 |
| Apr 29 2024 | 39.13 | 0.07 | 0.18% | 39.23 | 39.265 | 39.06 | 34,402 |
| Apr 26 2024 | 39.06 | 0.02 | 0.05% | 39.09 | 39.27 | 39.06 | 24,850 |
| Apr 25 2024 | 39.04 | -0.26 | -0.66% | 39.25 | 39.25 | 38.89 | 23,185 |
| Apr 24 2024 | 39.30 | 0.01 | 0.03% | 39.38 | 39.4531 | 39.25 | 22,447 |
| Apr 23 2024 | 39.29 | 0.28 | 0.72% | 39.13 | 39.49 | 39.13 | 13,845 |
| Apr 22 2024 | 39.01 | 0.21 | 0.54% | 39.00 | 39.26 | 38.85 | 28,699 |
| Apr 19 2024 | 38.80 | 0.06 | 0.15% | 38.87 | 39.0099 | 38.7188 | 18,223 |
| Apr 18 2024 | 38.74 | -0.13 | -0.33% | 39.00 | 39.01 | 38.67 | 22,860 |
| Apr 17 2024 | 38.87 | 0.13 | 0.34% | 38.96 | 38.96 | 38.73 | 43,029 |
| Apr 16 2024 | 38.74 | 0.23 | 0.60% | 38.53 | 38.85 | 38.53 | 33,754 |
| Apr 15 2024 | 38.51 | 0.06 | 0.16% | 38.45 | 39.03 | 38.45 | 49,960 |
| Apr 12 2024 | 38.45 | -0.94 | -2.39% | 39.08 | 39.08 | 38.43 | 43,129 |
| Apr 11 2024 | 39.39 | -0.22 | -0.56% | 39.64 | 39.86 | 39.39 | 29,831 |
| Apr 10 2024 | 39.61 | -0.39 | -0.98% | 39.71 | 39.78 | 39.58 | 24,744 |
| Apr 09 2024 | 40.00 | 0.14 | 0.35% | 40.05 | 40.05 | 39.78 | 31,798 |
| Apr 08 2024 | 39.86 | -0.19 | -0.47% | 40.09 | 40.23 | 39.86 | 42,059 |
| Apr 05 2024 | 40.05 | 0.28 | 0.70% | 39.79 | 40.1717 | 39.775 | 27,779 |
| Apr 04 2024 | 39.77 | -0.47 | -1.17% | 40.38 | 40.5399 | 39.73 | 32,303 |
| Apr 03 2024 | 40.24 | 0.11 | 0.27% | 40.00 | 40.48 | 39.9501 | 35,927 |
| Apr 02 2024 | 40.13 | -0.75 | -1.83% | 40.73 | 40.73 | 40.08 | 38,053 |
| Apr 01 2024 | 40.88 | -0.56 | -1.35% | 41.39 | 41.55 | 40.85 | 70,622 |
| Mar 28 2024 | 41.44 | -0.13 | -0.31% | 41.74 | 41.74 | 41.44 | 76,803 |
| Mar 27 2024 | 41.57 | 0.55 | 1.34% | 41.04 | 41.57 | 41.04 | 29,707 |
| Mar 26 2024 | 41.02 | 0.15 | 0.37% | 40.99 | 41.1496 | 40.958 | 27,592 |
| Mar 25 2024 | 40.87 | 0.02 | 0.05% | 40.94 | 41.0296 | 40.76 | 30,506 |
| Mar 22 2024 | 40.85 | -0.13 | -0.32% | 40.88 | 41.04 | 40.73 | 30,376 |
| Mar 21 2024 | 40.98 | 0.03 | 0.07% | 40.91 | 41.22 | 40.91 | 36,970 |
| Mar 20 2024 | 40.95 | -0.14 | -0.34% | 41.10 | 41.14 | 40.8029 | 30,430 |
| Mar 19 2024 | 41.09 | 0.05 | 0.12% | 40.88 | 41.16 | 40.88 | 33,138 |
| Mar 18 2024 | 41.04 | -0.12 | -0.29% | 41.17 | 41.26 | 41.00 | 20,378 |
| Mar 15 2024 | 41.16 | -0.36 | -0.87% | 41.35 | 41.58 | 41.14 | 37,771 |
| Mar 14 2024 | 41.52 | -0.54 | -1.28% | 42.03 | 42.03 | 41.35 | 28,627 |
| Mar 13 2024 | 42.06 | -0.32 | -0.76% | 42.35 | 42.36 | 42.06 | 26,917 |
| Mar 12 2024 | 42.38 | 0.25 | 0.59% | 42.05 | 42.50 | 42.0351 | 28,320 |
| Mar 11 2024 | 42.13 | -0.41 | -0.96% | 42.45 | 42.54 | 42.11 | 22,087 |
| Mar 08 2024 | 42.54 | 0.20 | 0.47% | 42.30 | 42.54 | 42.2048 | 33,496 |
| Mar 07 2024 | 42.34 | 0.01 | 0.02% | 42.35 | 42.401 | 42.17 | 25,037 |
