Mercados españoles abiertos en 4 hrs 36 min
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
36.617,23 +997,46 (+2,80%) Dólar/Euro
1,1012 -0,0005 (-0,04%) Petróleo Brent
70,83 +0,22 (+0,31%) Bitcoin EUR
52.610,63 +807,24 (+1,56%)
Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 68,88 | 71,34 | 68,84 | 71,08 | 71,08 | 3.295.158 |
| 10 sept 2024 | 77,22 | 77,28 | 68,58 | 68,98 | 68,98 | 6.256.965 |
| 09 sept 2024 | 78,30 | 78,64 | 77,10 | 77,64 | 77,64 | 1.098.562 |
| 06 sept 2024 | 80,14 | 80,16 | 77,96 | 78,20 | 78,20 | 1.403.267 |
| 05 sept 2024 | 80,18 | 81,92 | 79,96 | 80,30 | 80,30 | 714.921 |
| 04 sept 2024 | 80,18 | 81,10 | 80,10 | 80,54 | 80,54 | 779.365 |
| 03 sept 2024 | 82,80 | 83,02 | 81,22 | 81,56 | 81,56 | 930.978 |
| 02 sept 2024 | 84,04 | 84,04 | 82,64 | 83,14 | 83,14 | 564.848 |
| 30 ago 2024 | 84,02 | 84,26 | 83,64 | 83,82 | 83,82 | 1.260.387 |
| 29 ago 2024 | 83,48 | 84,36 | 83,34 | 83,86 | 83,86 | 622.753 |
| 28 ago 2024 | 84,94 | 85,16 | 83,54 | 83,54 | 83,54 | 906.915 |
| 27 ago 2024 | 85,10 | 86,06 | 84,78 | 84,78 | 84,78 | 730.027 |
| 26 ago 2024 | 84,24 | 85,22 | 84,00 | 84,80 | 84,80 | 571.779 |
| 23 ago 2024 | 83,54 | 84,52 | 83,50 | 84,46 | 84,46 | 727.980 |
| 22 ago 2024 | 83,64 | 83,64 | 82,84 | 83,22 | 83,22 | 547.692 |
| 21 ago 2024 | 82,36 | 83,92 | 82,36 | 83,56 | 83,56 | 593.288 |
| 20 ago 2024 | 82,80 | 83,08 | 82,42 | 82,66 | 82,66 | 530.630 |
| 19 ago 2024 | 81,92 | 83,18 | 81,84 | 82,72 | 82,72 | 815.899 |
| 16 ago 2024 | 82,00 | 82,22 | 81,24 | 81,74 | 81,74 | 665.460 |
| 15 ago 2024 | 80,36 | 81,94 | 79,96 | 81,48 | 81,48 | 770.900 |
| 14 ago 2024 | 79,78 | 80,72 | 79,58 | 80,04 | 80,04 | 646.702 |
| 13 ago 2024 | 79,30 | 79,54 | 78,74 | 79,32 | 79,32 | 797.281 |
| 12 ago 2024 | 80,00 | 80,20 | 78,74 | 78,98 | 78,98 | 852.608 |
| 09 ago 2024 | 79,80 | 80,80 | 79,56 | 79,70 | 79,70 | 567.115 |
| 08 ago 2024 | 80,02 | 80,06 | 79,32 | 79,82 | 79,82 | 809.068 |
| 07 ago 2024 | 79,82 | 81,48 | 79,70 | 80,40 | 80,40 | 842.763 |
| 06 ago 2024 | 80,24 | 81,02 | 79,10 | 79,54 | 79,54 | 1.069.024 |
| 05 ago 2024 | 79,82 | 80,80 | 77,98 | 79,82 | 79,82 | 1.838.717 |
| 02 ago 2024 | 82,86 | 83,24 | 81,84 | 82,06 | 82,06 | 1.331.073 |
| 01 ago 2024 | 82,40 | 84,50 | 81,36 | 83,20 | 83,20 | 1.931.186 |
| 31 jul 2024 | 86,46 | 86,84 | 85,50 | 85,82 | 85,82 | 1.162.556 |
| 30 jul 2024 | 86,70 | 87,28 | 86,16 | 86,76 | 86,76 | 613.006 |
| 29 jul 2024 | 87,92 | 88,16 | 86,24 | 86,58 | 86,58 | 830.759 |
| 26 jul 2024 | 87,10 | 88,50 | 86,78 | 87,56 | 87,56 | 843.504 |
| 25 jul 2024 | 88,00 | 88,26 | 86,90 | 88,20 | 88,20 | 1.126.983 |
| 24 jul 2024 | 89,00 | 89,86 | 88,46 | 89,10 | 89,10 | 820.645 |
| 23 jul 2024 | 90,44 | 91,46 | 89,52 | 90,02 | 90,02 | 726.246 |
| 22 jul 2024 | 90,22 | 91,56 | 89,98 | 90,92 | 90,92 | 838.299 |
| 19 jul 2024 | 90,60 | 91,06 | 89,12 | 89,48 | 89,48 | 1.221.839 |
| 18 jul 2024 | 90,18 | 91,78 | 90,00 | 91,32 | 91,32 | 945.313 |
| 17 jul 2024 | 88,94 | 89,84 | 88,18 | 89,70 | 89,70 | 649.815 |
| 16 jul 2024 | 89,12 | 89,96 | 88,40 | 88,88 | 88,88 | 936.457 |
| 15 jul 2024 | 91,70 | 91,70 | 89,82 | 89,82 | 89,82 | 1.006.986 |
| 12 jul 2024 | 91,32 | 92,38 | 90,98 | 92,18 | 92,18 | 1.020.316 |
| 11 jul 2024 | 90,00 | 91,30 | 89,58 | 91,00 | 91,00 | 1.238.881 |
| 10 jul 2024 | 87,98 | 90,10 | 86,94 | 89,50 | 89,50 | 1.728.422 |
| 09 jul 2024 | 87,42 | 88,56 | 86,92 | 87,70 | 87,70 | 1.221.928 |
| 08 jul 2024 | 87,58 | 88,18 | 87,04 | 87,12 | 87,12 | 754.396 |
| 05 jul 2024 | 88,32 | 89,06 | 87,36 | 87,70 | 87,70 | 711.019 |
| 04 jul 2024 | 88,30 | 89,10 | 87,40 | 88,16 | 88,16 | 843.005 |
| 03 jul 2024 | 88,30 | 89,24 | 88,26 | 88,44 | 88,44 | 733.923 |
| 02 jul 2024 | 88,62 | 88,74 | 87,10 | 88,02 | 88,02 | 1.009.716 |
| 01 jul 2024 | 89,76 | 90,12 | 88,86 | 89,14 | 89,14 | 916.038 |
| 28 jun 2024 | 89,04 | 89,06 | 88,00 | 88,38 | 88,38 | 1.049.108 |
| 27 jun 2024 | 87,94 | 88,94 | 87,70 | 88,10 | 88,10 | 942.472 |
| 26 jun 2024 | 90,06 | 90,10 | 87,44 | 87,96 | 87,96 | 1.436.592 |
| 25 jun 2024 | 89,38 | 90,24 | 89,10 | 90,24 | 90,24 | 777.192 |
| 24 jun 2024 | 88,00 | 90,64 | 87,90 | 89,64 | 89,64 | 1.388.889 |
| 21 jun 2024 | 88,44 | 88,44 | 87,16 | 87,26 | 87,26 | 3.513.801 |
| 20 jun 2024 | 88,58 | 89,10 | 87,58 | 88,38 | 88,38 | 799.244 |
| 19 jun 2024 | 87,70 | 89,14 | 87,34 | 88,54 | 88,54 | 1.313.659 |
| 18 jun 2024 | 88,80 | 88,80 | 87,54 | 87,58 | 87,58 | 729.064 |
| 17 jun 2024 | 87,28 | 88,08 | 86,54 | 88,08 | 88,08 | 798.703 |
| 14 jun 2024 | 88,32 | 88,50 | 86,64 | 86,90 | 86,90 | 1.418.777 |
| 13 jun 2024 | 89,26 | 89,44 | 87,94 | 88,26 | 88,26 | 1.203.841 |
| 12 jun 2024 | 90,40 | 90,86 | 88,66 | 90,26 | 90,26 | 1.314.492 |
| 11 jun 2024 | 91,34 | 91,36 | 90,44 | 91,12 | 91,12 | 774.169 |
| 10 jun 2024 | 90,60 | 91,30 | 89,80 | 91,30 | 91,30 | 923.388 |
| 07 jun 2024 | 91,30 | 91,54 | 90,20 | 91,18 | 91,18 | 702.679 |
| 06 jun 2024 | 91,76 | 92,32 | 91,22 | 91,50 | 91,50 | 719.728 |
| 05 jun 2024 | 92,36 | 92,62 | 91,42 | 91,42 | 91,42 | 1.017.525 |
| 04 jun 2024 | 93,14 | 93,14 | 91,40 | 92,04 | 92,04 | 774.662 |
| 03 jun 2024 | 93,72 | 94,44 | 93,24 | 93,26 | 93,26 | 981.704 |
| 31 may 2024 | 92,64 | 93,20 | 92,30 | 93,18 | 93,18 | 2.493.881 |
| 30 may 2024 | 91,50 | 93,06 | 91,32 | 92,60 | 92,60 | 600.967 |
| 29 may 2024 | 93,26 | 93,56 | 91,56 | 91,82 | 91,82 | 1.067.837 |
| 28 may 2024 | 93,86 | 94,12 | 93,36 | 93,80 | 93,80 | 663.217 |
| 27 may 2024 | 93,10 | 93,84 | 92,82 | 93,70 | 93,70 | 507.582 |
| 24 may 2024 | 92,34 | 93,18 | 91,96 | 92,84 | 92,84 | 716.120 |
| 23 may 2024 | 93,22 | 94,04 | 92,64 | 92,72 | 92,72 | 751.271 |
| 22 may 2024 | 93,10 | 93,42 | 92,06 | 93,20 | 93,20 | 1.427.343 |
| 21 may 2024 | 94,24 | 94,98 | 94,00 | 94,82 | 94,82 | 1.224.417 |
| 20 may 2024 | 96,34 | 96,34 | 94,58 | 95,00 | 95,00 | 1.055.527 |
| 17 may 2024 | 96,38 | 96,68 | 95,96 | 96,02 | 96,02 | 1.305.355 |
| 16 may 2024 | 97,00 | 97,84 | 96,46 | 96,46 | 96,46 | 1.877.795 |
| 16 may 2024 | 6 Dividendo | |||||
| 15 may 2024 | 104,35 | 104,50 | 102,35 | 102,90 | 96,90 | 1.339.685 |
| 14 may 2024 | 103,40 | 104,65 | 103,40 | 103,75 | 97,70 | 1.015.095 |
| 13 may 2024 | 102,15 | 103,30 | 101,30 | 102,95 | 96,95 | 1.178.077 |
| 10 may 2024 | 102,40 | 102,65 | 100,85 | 101,60 | 95,68 | 1.105.274 |
| 09 may 2024 | 101,00 | 101,95 | 100,10 | 101,65 | 95,72 | 750.970 |
| 08 may 2024 | 101,60 | 101,90 | 98,56 | 101,15 | 95,25 | 2.192.149 |
| 07 may 2024 | 103,55 | 104,20 | 102,65 | 104,20 | 98,12 | 1.024.845 |
| 06 may 2024 | 102,90 | 103,80 | 102,60 | 103,05 | 97,04 | 551.350 |
| 03 may 2024 | 102,55 | 103,25 | 101,85 | 102,50 | 96,52 | 703.362 |
| 02 may 2024 | 102,35 | 103,00 | 101,05 | 101,95 | 96,01 | 1.082.967 |
| 30 abr 2024 | 106,30 | 106,60 | 101,75 | 102,45 | 96,48 | 1.986.847 |
| 29 abr 2024 | 107,00 | 107,80 | 106,65 | 106,80 | 100,57 | 630.451 |
| 26 abr 2024 | 105,80 | 107,10 | 105,35 | 106,40 | 100,20 | 667.469 |
| 25 abr 2024 | 106,75 | 107,00 | 104,30 | 105,05 | 98,92 | 854.946 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.