Mercados españoles cerrados en 4 hrs 3 min

Bayerische Motoren Werke Aktiengesellschaft (1BMW.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
92,20-1,62 (-1,73%)
A partir del 12:07PM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202493,5693,5692,0092,2092,201076
28 may 202493,7093,9693,3493,8293,82726
27 may 202493,1093,8492,8893,6093,60878
24 may 202492,4693,1092,1892,9492,94969
23 may 202493,0893,8892,7292,8292,821274
22 may 202493,5093,7092,2093,1293,122802
21 may 202494,4494,8494,0894,7894,781335
20 may 202496,1696,1694,9095,0095,002299
17 may 202496,5896,5896,0096,1496,143691
16 may 202497,3897,9096,6097,9097,9011.550
16 may 20246 Dividendo
15 may 2024104,25104,55102,40102,6096,602523
14 may 2024103,45104,60103,45103,9597,872550
13 may 2024101,85103,20101,85103,2097,162034
10 may 2024101,75101,75100,80100,9595,051424
09 may 2024100,80101,75100,25101,6595,711172
08 may 2024103,75103,7598,90100,9595,054278
07 may 2024103,00103,80102,75104,0597,97719
06 may 2024103,10103,90102,55103,1597,12181
03 may 2024102,50102,70102,10102,6596,65457
02 may 2024101,50102,95101,50102,1096,13990
30 abr 2024106,75106,75101,75102,7096,692293
29 abr 2024106,80107,50106,80107,05100,79586
26 abr 2024105,60106,65105,60106,60100,37504
25 abr 2024106,65106,65104,55105,0598,91129
24 abr 2024106,75107,10106,00106,35100,13355
23 abr 2024106,00106,95105,40106,80100,55696
22 abr 2024106,45106,45105,75106,0099,80618
19 abr 2024105,15106,30104,90105,9599,75483
18 abr 2024106,50107,25106,50107,30101,03110
17 abr 2024106,10107,30105,70106,1099,90959
16 abr 2024107,70107,70105,75106,35100,131109
15 abr 2024110,20111,50109,80109,85103,43466
12 abr 2024111,40112,45109,65109,30102,911028
11 abr 2024112,05112,05110,90111,45104,93562
10 abr 2024113,60115,10111,45111,55105,032053
09 abr 2024114,15114,65113,25113,60106,962985
08 abr 2024112,90114,80112,90114,55107,853175
05 abr 2024113,35113,55111,70112,40105,833552
04 abr 2024113,45115,15113,30114,60107,902898
03 abr 2024107,70111,90107,70111,85105,313343
02 abr 2024107,00107,80106,65106,80100,55627
28 mar 2024106,48107,10106,48106,82100,57652
27 mar 2024105,30106,50104,70106,0899,88796
26 mar 2024106,14106,74106,10106,36100,14438
25 mar 2024104,58106,14104,58105,9499,741226
22 mar 2024104,16105,30103,00105,3099,142143
21 mar 2024105,78106,50104,58104,7298,602252
20 mar 2024107,00107,00105,76106,34100,12280
19 mar 2024106,68107,40106,68107,14100,87454
18 mar 2024107,72107,72105,00106,1299,91687
15 mar 2024105,44106,92105,00105,9499,742051
14 mar 2024108,90110,24105,10105,4499,274132
13 mar 2024110,00110,30108,68108,66102,31516
12 mar 2024106,74110,10106,74110,08103,64388
11 mar 2024106,86106,92106,20106,96100,71152
08 mar 2024106,94107,78106,90107,40101,12537
07 mar 2024106,60107,40105,98107,26100,991866
06 mar 2024109,40109,40107,60107,86101,55715
05 mar 2024109,48109,54108,12109,44103,04486
04 mar 2024109,56109,98108,96109,86103,441252
01 mar 2024109,42110,90107,60109,76103,343169
29 feb 2024110,00110,10109,20109,54103,132280
28 feb 2024107,76108,78107,70108,82102,46415
27 feb 2024107,48108,70107,48107,78101,481953
26 feb 2024107,00107,76106,26107,62101,331667
23 feb 2024105,20109,74105,20109,74103,322146
22 feb 2024105,00106,80104,90105,3899,223764
21 feb 2024101,98104,36101,98104,3098,202804
20 feb 2024102,34102,34101,40102,0696,09848
19 feb 2024104,16104,38102,78102,8896,862310
16 feb 2024103,14104,38103,14103,8897,814911
15 feb 2024102,24102,70102,24102,5296,52452
14 feb 2024100,72101,20100,58100,8294,92779
13 feb 2024102,42102,42100,74100,7494,85542
12 feb 2024102,58103,04101,88102,2696,28597
09 feb 2024102,60103,28101,78102,9096,882198
08 feb 202499,75102,2099,60102,2096,224403
07 feb 202498,9099,9098,7698,5992,827312
06 feb 202496,7897,8796,5997,7492,02267
05 feb 202497,7597,8096,2896,5190,87261
02 feb 202498,4598,5997,7797,8392,11978
01 feb 202496,3997,9296,3996,8091,141985
31 ene 202495,1496,7694,9396,7491,082159
30 ene 202494,9896,3194,6895,0789,511515
29 ene 202494,5194,7393,8994,7189,17258
26 ene 202494,3794,8094,3794,6189,081393
25 ene 202492,8193,4492,5093,4487,981039
24 ene 2024------
23 ene 2024------
22 ene 202493,4493,7993,3593,5988,12986
19 ene 202492,9896,2092,1096,2090,571659
18 ene 202492,7193,6892,6292,9887,541127
17 ene 202493,6494,1192,4092,8487,413095
16 ene 202495,1696,0195,1695,6890,081226
15 ene 202496,9196,9995,4195,6590,061419
12 ene 202498,4298,4296,4696,7591,093243
11 ene 2024100,92101,8898,6998,7492,972462
10 ene 2024101,40101,5699,91100,0694,211735
09 ene 2024100,80100,98100,28101,0095,09668
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...