BMW.DE - Bayerische Motoren Werke Aktiengesellschaft

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 202044,5045,5044,0344,7544,754.331.430
02 abr. 202045,1846,8543,6144,8744,872.633.606
01 abr. 202045,5145,5344,0944,3844,382.362.849
31 mar. 202046,1947,8045,6547,1247,122.546.075
30 mar. 202045,8546,2643,9345,7345,732.283.311
27 mar. 202046,1846,4945,1345,5145,512.554.659
26 mar. 202045,5047,4845,1147,3047,302.612.333
25 mar. 202047,4748,7844,4646,7546,753.669.902
24 mar. 202042,0045,5641,5345,5645,564.628.692
23 mar. 202039,4541,0438,5039,8039,804.318.784
20 mar. 202039,1341,6339,0041,3741,376.491.031
19 mar. 202038,9440,0836,6037,6637,664.697.097
18 mar. 202038,9739,5136,8039,1339,134.654.563
17 mar. 202041,6042,1337,8840,3540,353.975.016
16 mar. 202042,4243,0539,3340,0940,096.612.181
13 mar. 202045,9049,2844,0645,4245,426.324.387
12 mar. 202047,3648,3043,3044,0844,086.712.618
11 mar. 202051,1853,0550,2650,6550,653.245.931
10 mar. 202051,5154,1550,0750,3350,334.299.614
09 mar. 202054,0054,3651,0051,0251,025.395.201
06 mar. 202056,7357,7856,0757,2257,223.189.387
05 mar. 202058,8258,9157,5058,0758,072.447.364
04 mar. 202057,9659,0557,4658,5758,572.320.426
03 mar. 202058,5059,2957,4057,7657,764.135.929
02 mar. 202059,4059,6056,9958,0058,003.315.364
28 feb. 202057,7458,9357,1658,9358,935.834.942
27 feb. 202060,4760,9059,0659,8459,843.225.348
26 feb. 202060,7662,2459,9361,7861,783.322.283
25 feb. 202061,9962,3260,5961,0361,032.409.281
24 feb. 202063,0063,1060,6161,4461,443.729.450
21 feb. 202065,0665,5064,0864,5164,512.005.662
20 feb. 202065,5066,4365,0265,3165,311.793.835
19 feb. 202065,6765,9764,5165,4565,451.326.708
18 feb. 202065,8566,1765,2065,2065,201.359.236
17 feb. 202066,3967,1566,3166,5166,511.298.707
14 feb. 202066,5067,1665,7865,8665,861.456.966
13 feb. 202066,7066,7365,9666,5966,591.643.472
12 feb. 202064,8067,0764,6867,0767,072.590.748
11 feb. 202064,2865,2763,9864,4164,412.075.594
10 feb. 202064,5364,9263,5863,8163,811.969.048
07 feb. 202065,9065,9064,1964,6964,692.438.775
06 feb. 202066,7667,2866,1166,3366,331.618.304
05 feb. 202065,1066,5764,5966,2266,222.017.296
04 feb. 202064,5365,2163,9664,9564,951.938.049
03 feb. 202064,3464,7563,9064,3864,381.818.370
31 ene. 202065,6065,6864,2164,3464,342.069.682
30 ene. 202066,0066,4065,2665,5665,561.995.833
29 ene. 202066,8267,2466,2266,5566,551.456.090
28 ene. 202067,5967,7366,3366,8266,822.112.085
27 ene. 202068,5068,8067,5767,7067,701.828.640
24 ene. 202070,1070,3269,3769,4169,411.281.775
23 ene. 202070,5570,9069,4469,6969,691.472.242
22 ene. 202071,5572,6269,5270,9570,951.755.064
21 ene. 202071,3972,0070,9371,4171,41888.947
20 ene. 202070,9271,8670,8271,6471,64837.922
17 ene. 202071,6971,9570,9171,0671,062.112.839
16 ene. 202072,1972,4670,5771,1771,171.730.300
15 ene. 202073,0973,2771,7872,1972,191.607.651
14 ene. 202073,7473,8273,0673,3073,30979.352
13 ene. 202074,7074,8173,3973,6373,63884.147
10 ene. 202074,4974,9674,2274,5774,571.102.138
09 ene. 202075,1075,3574,3674,3674,361.391.131
08 ene. 202073,9474,5073,7574,4174,41941.807
07 ene. 202073,6074,3273,3474,2274,221.302.124
06 ene. 202072,8373,0572,0473,0573,051.039.192
03 ene. 202073,7373,8372,3373,3273,321.153.245
02 ene. 202073,1474,6373,0674,2274,221.232.319
30 dic. 201973,2173,4072,9973,1473,14467.282
27 dic. 201973,6373,9973,4873,5173,51793.381
23 dic. 201973,9674,1173,1673,5473,54910.739
20 dic. 201974,0074,5773,8874,1574,153.441.130
19 dic. 201975,0575,2673,5474,1074,101.770.646
18 dic. 201974,7875,2474,7175,1675,161.281.740
17 dic. 201975,9176,0774,9274,9974,991.688.854
16 dic. 201975,9476,2475,1575,8975,891.090.555
13 dic. 201976,0177,0675,7075,8775,872.872.500
12 dic. 201974,5075,1873,7674,8174,811.558.232
11 dic. 201973,1974,3173,1074,2174,211.257.742
10 dic. 201972,7373,3371,9173,2073,201.237.434
09 dic. 201973,7474,0473,1473,1873,18997.359
06 dic. 201973,0573,9372,9173,7973,791.007.452
05 dic. 201973,0073,6772,8172,8172,81908.562
04 dic. 201971,5373,1371,5372,7672,761.143.739
03 dic. 201972,2072,6271,3171,8171,811.405.688
02 dic. 201973,3973,8771,7071,9171,912.001.882
29 nov. 201973,1073,6672,9873,3073,30823.346
28 nov. 201974,5874,5873,3273,6273,62906.092
27 nov. 201974,0174,8673,6174,7474,741.166.247
26 nov. 201973,9074,1573,6473,8173,811.221.059
25 nov. 201974,5075,0074,0274,1874,18754.308
22 nov. 201973,6974,4273,4974,0774,071.397.188
21 nov. 201973,3273,7172,8473,6073,601.174.463
20 nov. 201973,2073,3972,4373,3273,321.060.253
19 nov. 201973,4774,4573,1573,5273,521.160.623
18 nov. 201974,7974,9572,7673,1873,181.471.946
15 nov. 201973,8974,5873,6674,5574,551.851.755
14 nov. 201973,2473,7572,7373,4173,411.506.830
13 nov. 201974,3474,5673,0573,6673,661.481.974
12 nov. 201975,2075,8874,8774,8774,871.123.366
11 nov. 201974,5775,2374,1875,0375,031.308.208
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines