BME Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-38,W-33,M-38 200: 497.34  100: 466.67
50: 446.24 21: 432.35		 No 427.3 427.3 September 18, 2024
D-41,W-34,M-38 200: 498.09  100: 467.57
50: 447.22 21: 433.42		 No 434.3 434.3 September 17, 2024
D-39,W-48,M-38 200: 498.82  100: 468.42
50: 448.1 21: 434.22		 No 429.6 429.6 September 16, 2024
D-40,W-34,M-38 200: 499.02  100: 469.27
50: 449.09 21: 435.32		 No 429.2 429.2 September 13, 2024
D-36,W-33,M-38 200: 499.6  100: 470.12
50: 450.01 21: 436.25		 No 426.5 426.5 September 12, 2024
D-34,W-33,M-38 200: 500.22  100: 471.09
50: 451.17 21: 437.77		 No 426 426 September 11, 2024
D-31,W-31,M-37 200: 501.03  100: 472.12
50: 452.44 21: 439.66		 No 422.7 422.7 September 10, 2024
D-35,W-48,M-38 200: 501.88  100: 473.26
50: 453.93 21: 442.16		 No 431 431 September 9, 2024
D-35,W-33,M-38 200: 502.16  100: 474.2
50: 455.13 21: 444		 No 443.9 443.9 September 6, 2024
D-43,W-36,M-39 200: 495.45  100: 474.9
50: 456.35 21: 445.97		 No 446 446 September 5, 2024
D-47,W-38,M-40 200: 495.99  100: 475.6
50: 457.01 21: 446.59		 No 445.1 445.1 September 4, 2024
D-48,W-39,M-40 200: 496.5  100: 476.22
50: 457.5 21: 446.75		 No 447.1 447.1 September 3, 2024
D-40,W-36,M-39 200: 497  100: 476.81
50: 457.92 21: 446.71		 No 444.8 444.8 September 2, 2024
D-45,W-37,M-41 200: 497.54  100: 477.6
50: 458.75 21: 447.68		 No 448.11 448.11 August 30, 2024
D-45,W-38,M-41 200: 498.06  100: 478.26
50: 459.31 21: 447.96		 No 450.1 450.1 August 29, 2024
D-39,W-36,M-40 200: 498.62  100: 478.95
50: 459.92 21: 448.34		 No 447.1 447.1 August 28, 2024
D-44,W-37,M-41 200: 499.23  100: 479.77
50: 460.81 21: 449.41		 No 453 453 August 27, 2024
D-50,W-40,M-42 200: 499.83  100: 480.48
50: 461.46 21: 449.89		 No 452.5 452.5 August 23, 2024
D-36,W-36,M-40 200: 500.34  100: 481.05
50: 461.83 21: 449.61		 No 443.4 443.4 August 22, 2024
D-35,W-35,M-40 200: 500.98  100: 481.9
50: 462.76 21: 450.73		 No 441.2 441.2 August 21, 2024
D-36,W-36,M-40 200: 501.61  100: 482.78
50: 463.75 21: 452.02		 No 450.6 450.6 August 20, 2024
D-43,W-38,M-41 200: 502.23  100: 483.65
50: 464.73 21: 453.31		 No 451.6 451.6 August 19, 2024
D-42,W-37,M-41 200: 502.8  100: 484.34
50: 465.36 21: 453.74		 No 449.04 449.04 August 16, 2024
D-42,W-38,M-41 200: 503.35  100: 485.08
50: 466.07 21: 454.33		 No 454.2 454.2 August 15, 2024
D-40,W-37,M-41 200: 503.89  100: 485.82
50: 466.81 21: 455		 No 451.1 451.1 August 14, 2024
D-40,W-37,M-41 200: 504.47  100: 486.63
50: 467.65 21: 455.93		 No 448.1 448.1 August 13, 2024
D-38,W-37,M-41 200: 505.05  100: 487.44
50: 468.53 21: 456.96		 No 465.8 465.8 August 12, 2024
D-45,W-39,M-42 200: 505.58  100: 488.31
50: 469.5 21: 458.26		 No 461 461 August 9, 2024
D-44,W-39,M-42 200: 506.06  100: 488.99
50: 470.11 21: 458.63		 No 464.2 464.2 August 8, 2024
D-49,W-40,M-42 200: 506.56  100: 489.71
50: 470.79 21: 459.18		 No 466 466 August 7, 2024
D-45,W-39,M-42 200: 507.03  100: 490.31
50: 471.22 21: 459.08		 No 459.3 459.3 August 6, 2024
D-44,W-39,M-42 200: 507.55  100: 491.02
50: 471.87 21: 459.49		 No 456.3 456.3 August 5, 2024
D-44,W-39,M-42 200: 507.97  100: 491.76
50: 472.59 21: 460.03		 No 461.4 461.4 August 2, 2024
D-47,W-40,M-43 200: 508.47  100: 492.52
50: 473.33 21: 460.62		 No 475.8 475.8 August 1, 2024
D-54,W-41,M-44 200: 508.93  100: 493.2
50: 473.92 21: 460.78		 No 472.1 472.1 July 31, 2024
D-53,W-41,M-44 200: 509.34  100: 493.7
50: 474.15 21: 460.01		 No 468.6 468.6 July 30, 2024
D-52,W-41,M-44 200: 509.76  100: 494.24
50: 474.44 21: 459.26		 No 473.9 473.9 July 29, 2024
D-52,W-41,M-44 200: 510  100: 494.82
50: 474.78 21: 458.56		 No 468.3 468.3 July 26, 2024
D-46,W-38,M-43 200: 510.38  100: 495.4
50: 475.15 21: 457.79		 No 457.9 457.9 July 25, 2024
D-45,W-39,M-43 200: 510.86  100: 496.2
50: 475.93 21: 457.97		 No 464.6 464.6 July 24, 2024
D-51,W-40,M-43 200: 511.42  100: 497.03
50: 476.78 21: 458.28		 No 465.3 465.3 July 23, 2024
D-50,W-40,M-43 200: 511.9  100: 497.7
50: 477.3 21: 457.67		 No 466.6 466.6 July 22, 2024
D-47,W-39,M-43 200: 512.21  100: 498.4
50: 477.88 21: 457.11		 No 462.9 462.9 July 19, 2024
D-50,W-40,M-43 200: 512.7  100: 499.21
50: 478.69 21: 457.01		 No 468.1 468.1 July 18, 2024
D-48,W-40,M-43 200: 513.14  100: 499.93
50: 479.31 21: 456.32		 No 467.2 467.2 July 17, 2024
D-52,W-41,M-44 200: 513.67  100: 500.74
50: 480.1 21: 455.94		 No 472.6 472.6 July 16, 2024
D-39,W-36,M-41 200: 514.15  100: 501.44
50: 480.68 21: 454.88		 No 451 451 July 15, 2024
D-40,W-36,M-42 200: 514.64  100: 502.55
50: 482.07 21: 455.75		 No 450.5 450.5 July 12, 2024
D-38,W-36,M-41 200: 515.28  100: 503.65
50: 483.44 21: 456.53		 No 445.3 445.3 July 11, 2024
D-35,W-34,M-41 200: 515.95  100: 504.83
50: 485 21: 457.72		 No 447 447 July 10, 2024
D-35,W-36,M-41 200: 516.7  100: 506.12
50: 486.81 21: 459.5		 No 458.61 458.61 July 9, 2024
D-42,W-38,M-43 200: 517.46  100: 507.44
50: 488.67 21: 461.44		 No 456.7 456.7 July 8, 2024
D-32,W-35,M-41 200: 517.97  100: 508.47
50: 489.99 21: 461.96		 No 443.5 443.5 July 5, 2024
D-24,W-33,M-40 200: 518.69  100: 509.78
50: 491.89 21: 463.91		 No 440 440 July 4, 2024
D-24,W-33,M-40 200: 519.54  100: 511.3
50: 494.23 21: 467		 No 442.4 442.4 July 3, 2024
D-25,W-34,M-41 200: 520.38  100: 512.83
50: 496.61 21: 470.28		 No 442.7 442.7 July 2, 2024
D-26,W-34,M-41 200: 521.19  100: 514.31
50: 498.94 21: 473.51		 No 445.8 445.8 July 1, 2024
D-22,W-33,M-41 200: 521.88  100: 515.76
50: 501.26 21: 476.82		 No 449 449 June 28, 2024
D-24,W-34,M-41 200: 522.73  100: 517.34
50: 503.87 21: 480.99		 No 455.5 455.5 June 27, 2024
D-26,W-35,M-42 200: 523.51  100: 518.81
50: 506.28 21: 484.78		 No 463.5 463.5 June 26, 2024
D-27,W-36,M-42 200: 524.22  100: 520.14
50: 508.46 21: 488.16		 No 468 468 June 25, 2024
D-30,W-37,M-43 200: 524.9  100: 521.42
50: 510.58 21: 491.48		 No 480 480 June 24, 2024
D-31,W-38,M-43 200: 525.4  100: 522.55
50: 512.43 21: 494.25		 No 471.5 471.5 June 21, 2024
D-34,W-40,M-44 200: 525.93  100: 523.64
50: 514.21 21: 496.9		 No 478.7 478.7 June 20, 2024
D-30,W-38,M-44 200: 526.39  100: 524.57
50: 515.72 21: 498.99		 No 472.3 472.3 June 19, 2024
D-31,W-39,M-44 200: 526.95  100: 525.66
50: 517.55 21: 501.93		 No 478.55 478.55 June 18, 2024
D-31,W-39,M-44 200: 527.49  100: 526.71
50: 519.35 21: 504.94		 No 475.7 475.7 June 17, 2024
D-23,W-36,M-43 200: 527.9  100: 527.76
50: 521.18 21: 508.14		 No 469.8 469.8 June 14, 2024
D-23,W-36,M-43 200: 528.53  100: 529.07
50: 523.55 21: 512.89		 Yes 471.7 471.7 June 13, 2024
D-25,W-37,M-44 200: 529.59  100: 531.28
50: 527.63 21: 521.52		 Yes 488 488 June 12, 2024
D-28,W-39,M-45 200: 529.71  100: 531.51
50: 528.09 21: 522.63		 Yes 497.1 497.1 June 11, 2024
D-29,W-40,M-45 200: 530.16  100: 532.45
50: 529.85 21: 526.6		 Yes 495.9 495.9 June 10, 2024
D-31,W-41,M-46 200: 530.53  100: 533.34
50: 531.54 21: 530.61		 Yes 500.2 500.2 June 7, 2024
D-31,W-41,M-46 200: 530.9  100: 534.15
50: 533.11 21: 534.57		 Yes 505 505 June 6, 2024
D-35,W-43,M-47 200: 531.24  100: 534.93
50: 534.65 21: 538.68		 Yes 546.2 546.2 June 5, 2024
D-54,W-52,M-52 200: 531.49  100: 535.5
50: 535.79 21: 542.05		 No 553.8 553.8 June 4, 2024
D-58,W-53,M-53 200: 531.34  100: 535.28
50: 535.36 21: 541.6		 No 556.42 556.42 June 3, 2024
D-54,W-52,M-52 200: 531.11  100: 534.95
50: 534.69 21: 540.54		 No 548.6 548.6 May 31, 2024
D-54,W-52,M-52 200: 530.95  100: 534.76
50: 534.29 21: 540.12		 No 547.4 547.4 May 30, 2024
D-53,W-51,M-52 200: 530.8  100: 534.55
50: 533.85 21: 539.6		 No 545.4 545.4 May 29, 2024
D-51,W-50,M-51 200: 530.68  100: 534.37
50: 533.47 21: 539.22		 No 555.31 555.31 May 28, 2024
D-57,W-53,M-52 200: 530.58  100: 534.29
50: 533.26 21: 539.29		 No 546.8 546.8 May 24, 2024
D-58,W-53,M-52 200: 530.38  100: 534
50: 532.64 21: 538.31		 No 556.6 556.6 May 23, 2024
D-61,W-54,M-53 200: 530.16  100: 533.66
50: 531.9 21: 537.01		 No 554.8 554.8 May 22, 2024
D-55,W-51,M-51 200: 529.91  100: 533.23
50: 530.97 21: 535.14		 No 547.8 547.8 May 21, 2024
D-59,W-52,M-52 200: 529.8  100: 533.07
50: 530.55 21: 534.5		 No 552 552 May 20, 2024
D-57,W-52,M-52 200: 529.53  100: 532.79
50: 529.89 21: 533.21		 No 546.41 546.41 May 17, 2024
D-58,W-52,M-52 200: 529.37  100: 532.57
50: 529.33 21: 532.12		 No 545.83 545.83 May 16, 2024
D-53,W-50,M-50 200: 529.21  100: 532.33
50: 528.7 21: 530.8		 No 546.72 546.72 May 15, 2024
D-62,W-53,M-52 200: 529.15  100: 532.27
50: 528.44 21: 530.34		 No 554 554 May 14, 2024
D-65,W-53,M-52 200: 528.96  100: 531.94
50: 527.62 21: 528.42		 No 555.6 555.6 May 13, 2024
D-63,W-53,M-52 200: 528.65  100: 531.53
50: 526.62 21: 525.93		 No 548.2 548.2 May 10, 2024
D-57,W-50,M-50 200: 528.42  100: 531.19
50: 525.74 21: 523.59		 No 538 538 May 9, 2024
D-59,W-51,M-51 200: 528.32  100: 531.12
50: 525.36 21: 522.39		 No 538 538 May 8, 2024
D-55,W-49,M-50 200: 528.23  100: 530.99
50: 524.87 21: 520.81		 No 534.4 534.4 May 7, 2024
D-55,W-49,M-50 200: 528.23  100: 530.99
50: 524.88 21: 520.83		 No 534.4 534.4 May 6, 2024
D-50,W-47,M-49 200: 528.1  100: 531.01
50: 524.68 21: 519.88		 No 525 525 May 3, 2024
D-47,W-46,M-48 200: 528.11  100: 531.2
50: 524.8 21: 519.7		 No 523.4 523.4 May 2, 2024
D-48,W-47,M-49 200: 528.17  100: 531.48
50: 525.12 21: 519.99		 No 520.6 520.6 May 1, 2024
D-48,W-47,M-49 200: 528.26  100: 531.72
50: 525.35 21: 520.05		 No 524.4 524.4 April 30, 2024
D-47,W-46,M-48 200: 528.35  100: 531.98
50: 525.61 21: 520.16		 No 533.79 533.79 April 29, 2024
D-53,W-48,M-50 200: 528.3  100: 532.27
50: 525.97 21: 520.49		 No 527.8 527.8 April 26, 2024
D-48,W-46,M-49 200: 528.23  100: 532.36
50: 525.89 21: 519.72		 No 520 520 April 25, 2024
D-46,W-46,M-48 200: 528.25  100: 532.64
50: 526.2 21: 519.88		 No 526.8 526.8 April 24, 2024
D-51,W-48,M-49 200: 528.37  100: 532.98
50: 526.61 21: 520.27		 No 532.6 532.6 April 23, 2024
D-51,W-48,M-50 200: 528.41  100: 533.15
50: 526.71 21: 519.85		 No 528.6 528.6 April 22, 2024
D-43,W-45,M-49 200: 528.34  100: 533.34
50: 526.79 21: 519.33		 No 520.2 520.2 April 19, 2024
D-48,W-47,M-51 200: 528.52  100: 533.81
50: 527.46 21: 520.27		 No 523.2 523.2 April 18, 2024
D-43,W-45,M-50 200: 536.85  100: 534.07
50: 527.76 21: 520.3		 No 513 513 April 17, 2024
D-34,W-43,M-48 200: 537.09  100: 534.5
50: 528.38 21: 521.11		 No 506.2 506.2 April 16, 2024
D-31,W-41,M-47 200: 537.01  100: 534.34
50: 528.05 21: 520.32		 No 514.6 514.6 April 15, 2024
D-39,W-45,M-50 200: 537.46  100: 535.2
50: 529.54 21: 523.33		 No 509.8 509.8 April 12, 2024
D-32,W-43,M-49 200: 537.3  100: 536.37
50: 531.51 21: 527.17		 No 516.8 516.8 April 11, 2024
D-35,W-44,M-50 200: 537.62  100: 536.99
50: 532.57 21: 529.44		 No 519.8 519.8 April 10, 2024
D-34,W-44,M-50 200: 537.88  100: 537.5
50: 533.42 21: 531.32		 No 523.4 523.4 April 9, 2024
D-41,W-46,M-51 200: 538.15  100: 538.04
50: 534.34 21: 533.47		 No 524.6 524.6 April 8, 2024
D-40,W-46,M-51 200: 537.76  100: 538.35
50: 534.84 21: 534.66		 Yes 529.4 529.4 April 5, 2024
D-45,W-48,M-52 200: 537.68  100: 538.69
50: 535.39 21: 536.06		 No 532.8 532.8 April 4, 2024
D-44,W-47,M-52 200: 537.48  100: 538.87
50: 535.62 21: 536.72		 No 540.83 540.83 April 3, 2024
D-51,W-49,M-53 200: 537.57  100: 539.07
50: 535.9 21: 537.55		 No 554 554 April 2, 2024
D-57,W-51,M-54 200: 537.56  100: 539.08
50: 535.78 21: 537.42		 No 550 550 March 28, 2024
D-57,W-51,M-54 200: 536.49  100: 538.92
50: 535.37 21: 536.53		 No 548.63 548.63 March 27, 2024
D-54,W-50,M-54 200: 536.4  100: 538.79
50: 534.95 21: 535.58		 No 541.2 541.2 March 26, 2024
D-52,W-47,M-53 200: 536.35  100: 538.74
50: 534.7 21: 534.99		 No 537.6 537.6 March 25, 2024
D-44,W-47,M-52 200: 535.92  100: 538.77
50: 534.58 21: 534.71		 No 533.6 533.6 March 22, 2024
D-47,W-48,M-52 200: 535.87  100: 539
50: 534.88 21: 535.5		 No 536.8 536.8 March 21, 2024
D-44,W-47,M-52 200: 535.72  100: 539.16
50: 535.05 21: 536.02		 No 533.6 533.6 March 20, 2024
D-47,W-48,M-53 200: 535.8  100: 539.4
50: 535.36 21: 536.91		 No 537.2 537.2 March 19, 2024
2024 © SwingIdea.eu