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.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BME B&m European Value Retail S.a.

535.80
6.80 (1.29%)
Feb 23 2024 - Closed
Delayed by 15 minutes

BME Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Dec 28 2023 562.00 -1.00 -0.18% 566.00 567.40 560.60 1,701,382
Dec 27 2023 563.00 -6.60 -1.16% 569.40 574.00 563.00 2,924,632
Dec 22 2023 569.60 -6.40 -1.11% 577.80 578.60 566.00 697,858
Dec 21 2023 576.00 1.00 0.17% 574.20 580.00 572.00 2,070,900
Dec 20 2023 575.00 13.60 2.42% 568.80 575.20 563.60 2,301,261
Dec 19 2023 561.40 2.20 0.39% 559.80 564.40 555.00 8,871,728
Dec 18 2023 559.20 -1.80 -0.32% 557.80 563.60 555.00 3,282,804
Dec 15 2023 561.00 -3.80 -0.67% 564.80 568.60 555.80 7,025,160
Dec 14 2023 564.80 2.00 0.36% 570.00 577.60 564.20 10,261,380
Dec 13 2023 562.80 -37.60 -6.26% 554.00 570.40 547.60 12,540,479
Dec 12 2023 600.40 -6.40 -1.05% 608.60 612.00 600.40 4,779,812
Dec 11 2023 606.80 -2.20 -0.36% 610.20 616.80 605.60 3,769,569
Dec 08 2023 609.00 1.20 0.20% 607.80 614.60 606.40 2,862,814
Dec 07 2023 607.80 -4.60 -0.75% 612.40 616.60 603.60 2,833,485
Dec 06 2023 612.40 9.60 1.59% 604.40 616.80 602.80 3,779,321
Dec 05 2023 602.80 4.60 0.77% 596.80 606.00 595.00 2,743,683
Dec 04 2023 598.20 9.20 1.56% 587.00 602.60 587.00 3,160,953
Dec 01 2023 589.00 15.40 2.68% 575.40 592.20 573.40 2,541,589
Nov 30 2023 573.60 -2.40 -0.42% 577.80 587.40 573.60 6,152,961
Nov 29 2023 576.00 11.40 2.02% 564.20 578.80 564.20 4,933,736
Nov 28 2023 564.60 13.80 2.51% 555.20 564.60 550.00 2,719,502
Nov 27 2023 550.80 5.60 1.03% 548.40 553.00 546.20 2,147,388

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com