Mercados españoles cerrados

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
87,26-1,12 (-1,27%)
Al cierre: 05:39PM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202488,4488,4487,1687,2687,263.513.801
20 jun 202488,5889,1087,5888,3888,38799.244
19 jun 202487,7089,1487,3488,5488,541.313.659
18 jun 202488,8088,8087,5487,5887,58729.064
17 jun 202487,2888,0886,5488,0888,08798.703
14 jun 202488,3288,5086,6486,9086,901.418.777
13 jun 202489,2689,4487,9488,2688,261.203.841
12 jun 202490,4090,8688,6690,2690,261.314.492
11 jun 202491,3491,3690,4491,1291,12774.169
10 jun 202490,6091,3089,8091,3091,30923.388
07 jun 202491,3091,5490,2091,1891,18702.679
06 jun 202491,7692,3291,2291,5091,50719.728
05 jun 202492,3692,6291,4291,4291,421.017.525
04 jun 202493,1493,1491,4092,0492,04774.662
03 jun 202493,7294,4493,2493,2693,26981.704
31 may 202492,6493,2092,3093,1893,182.493.881
30 may 202491,5093,0691,3292,6092,60600.967
29 may 202493,2693,5691,5691,8291,821.067.837
28 may 202493,8694,1293,3693,8093,80663.217
27 may 202493,1093,8492,8293,7093,70507.582
24 may 202492,3493,1891,9692,8492,84716.120
23 may 202493,2294,0492,6492,7292,72751.271
22 may 202493,1093,4292,0693,2093,201.427.343
21 may 202494,2494,9894,0094,8294,821.224.417
20 may 202496,3496,3494,5895,0095,001.055.527
17 may 202496,3896,6895,9696,0296,021.305.355
16 may 202497,0097,8496,4696,4696,461.877.795
16 may 20246 Dividendo
15 may 2024104,35104,50102,35102,9096,901.339.685
14 may 2024103,40104,65103,40103,7597,701.015.095
13 may 2024102,15103,30101,30102,9596,951.178.077
10 may 2024102,40102,65100,85101,6095,681.105.274
09 may 2024101,00101,95100,10101,6595,72750.970
08 may 2024101,60101,9098,56101,1595,252.192.149
07 may 2024103,55104,20102,65104,2098,121.024.845
06 may 2024102,90103,80102,60103,0597,04551.350
03 may 2024102,55103,25101,85102,5096,52703.362
02 may 2024102,35103,00101,05101,9596,011.082.967
30 abr 2024106,30106,60101,75102,4596,481.986.847
29 abr 2024107,00107,80106,65106,80100,57630.451
26 abr 2024105,80107,10105,35106,40100,20667.469
25 abr 2024106,75107,00104,30105,0598,92854.946
24 abr 2024106,40107,30105,75106,55100,34919.549
23 abr 2024106,35106,90105,05106,45100,24946.389
22 abr 2024106,60107,30105,50105,8599,68635.536
19 abr 2024105,30106,50104,60105,8599,681.031.130
18 abr 2024106,05107,45105,95106,95100,71622.171
17 abr 2024106,40107,25105,70105,9599,77664.955
16 abr 2024107,90108,00105,60106,45100,241.357.333
15 abr 2024109,90111,75109,55109,70103,301.018.111
12 abr 2024112,50112,60108,65109,50103,121.275.147
11 abr 2024111,50112,45110,60111,90105,381.090.825
10 abr 2024114,65115,35111,35111,50105,001.251.336
09 abr 2024114,15114,80113,45113,85107,21763.287
08 abr 2024113,20114,75112,75114,75108,06827.527
05 abr 2024112,80113,55111,90112,50105,941.144.372
04 abr 2024111,90115,25111,75114,70108,011.788.276
03 abr 2024106,95111,95106,60111,85105,331.830.218
02 abr 2024107,20107,80105,80106,65100,431.084.212
28 mar 2024106,34107,18106,34106,96100,72785.748
27 mar 2024105,50106,52104,66106,1699,97816.350
26 mar 2024106,60106,76105,54106,56100,35758.874
25 mar 2024104,40106,24104,40106,24100,051.063.860
22 mar 2024103,92104,62102,84104,1298,051.303.067
21 mar 2024107,00107,10104,38104,8098,691.509.736
20 mar 2024107,08107,34105,68106,36100,16704.215
19 mar 2024106,20107,40105,98107,12100,87864.978
18 mar 2024106,10107,22104,86105,9899,80760.275
15 mar 2024105,40107,30104,88105,6899,522.678.229
14 mar 2024108,46110,42104,90105,2099,071.989.797
13 mar 2024110,00110,36108,50108,50102,17893.552
12 mar 2024106,90110,22106,64109,78103,381.364.736
11 mar 2024106,62107,30106,12106,88100,65778.385
08 mar 2024107,14107,84106,48107,14100,89773.833
07 mar 2024107,04107,48106,06106,96100,72974.767
06 mar 2024109,30109,50107,38107,70101,421.049.231
05 mar 2024109,72109,72107,84109,36102,98661.444
04 mar 2024109,44109,98109,00109,94103,53625.518
01 mar 2024109,98110,96107,68109,80103,401.121.078
29 feb 2024109,50110,32109,00109,22102,851.382.952
28 feb 2024108,00109,16107,62109,16102,79757.828
27 feb 2024107,64108,82107,42107,68101,40699.541
26 feb 2024107,00107,74106,22107,48101,21824.691
23 feb 2024105,30107,36105,18106,72100,50840.751
22 feb 2024105,00107,08104,98105,0898,951.062.045
21 feb 2024102,34104,38101,88104,3098,22964.222
20 feb 2024102,66103,16101,32101,8295,88700.053
19 feb 2024104,12104,38102,72102,8296,82518.613
16 feb 2024103,26104,44103,14104,1098,03965.446
15 feb 2024102,12102,98101,82102,6296,64773.186
14 feb 2024100,28101,48100,26101,1695,26577.490
13 feb 2024102,32102,58100,56100,8895,00719.165
12 feb 2024102,40103,00101,82102,1496,18483.485
09 feb 2024102,38103,26101,84102,0096,05867.292
08 feb 202499,63102,3699,45101,9696,011.127.135
07 feb 202498,1099,9798,0499,1493,361.104.844
06 feb 202497,4297,8596,5097,5691,87745.693
05 feb 202498,3798,4796,0696,5790,94762.917
02 feb 202497,9598,8997,6497,9892,27916.523
01 feb 202496,1898,0295,8297,0391,37875.674
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...