Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.911,11 -32,13 (-0,13%)
Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:37PM CEST
Intervalo de fechas:
23 sept 2022 - 23 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 98,93 | 99,40 | 98,11 | 99,27 | 99,27 | 748.231 |
| 21 sept 2023 | 99,59 | 100,00 | 98,95 | 99,46 | 99,46 | 917.832 |
| 20 sept 2023 | 97,92 | 100,42 | 97,84 | 100,24 | 100,24 | 984.055 |
| 19 sept 2023 | 96,87 | 98,08 | 96,70 | 97,66 | 97,66 | 690.350 |
| 18 sept 2023 | 97,37 | 97,45 | 96,25 | 96,78 | 96,78 | 733.530 |
| 15 sept 2023 | 97,00 | 98,21 | 96,41 | 97,51 | 97,51 | 2.789.275 |
| 14 sept 2023 | 96,42 | 96,47 | 95,06 | 95,92 | 95,92 | 1.143.242 |
| 13 sept 2023 | 96,40 | 100,00 | 96,30 | 97,34 | 97,34 | 1.311.841 |
| 12 sept 2023 | 96,89 | 97,56 | 96,08 | 96,62 | 96,62 | 867.437 |
| 11 sept 2023 | 96,17 | 96,93 | 96,06 | 96,53 | 96,53 | 753.697 |
| 08 sept 2023 | 95,58 | 95,88 | 93,62 | 95,62 | 95,62 | 853.582 |
| 07 sept 2023 | 95,65 | 96,34 | 95,02 | 95,03 | 95,03 | 823.869 |
| 06 sept 2023 | 96,13 | 96,97 | 95,83 | 96,30 | 96,30 | 767.661 |
| 05 sept 2023 | 94,01 | 96,63 | 93,74 | 96,53 | 96,53 | 1.159.550 |
| 04 sept 2023 | 94,60 | 95,35 | 94,48 | 94,48 | 94,48 | 810.296 |
| 01 sept 2023 | 96,93 | 96,97 | 93,78 | 94,20 | 94,20 | 1.654.934 |
| 31 ago 2023 | 97,40 | 97,88 | 97,00 | 97,17 | 97,17 | 3.723.071 |
| 30 ago 2023 | 97,93 | 98,05 | 96,74 | 97,26 | 97,26 | 657.780 |
| 29 ago 2023 | 96,79 | 97,58 | 96,48 | 97,58 | 97,58 | 790.004 |
| 28 ago 2023 | 97,40 | 97,55 | 95,64 | 96,60 | 96,60 | 786.265 |
| 25 ago 2023 | 96,50 | 97,19 | 96,11 | 96,51 | 96,51 | 798.291 |
| 24 ago 2023 | 99,07 | 99,33 | 96,70 | 96,78 | 96,78 | 923.341 |
| 23 ago 2023 | 99,62 | 99,90 | 98,29 | 98,43 | 98,43 | 867.740 |
| 22 ago 2023 | 99,70 | 100,62 | 99,50 | 99,70 | 99,70 | 753.422 |
| 21 ago 2023 | 98,37 | 99,87 | 98,35 | 99,24 | 99,24 | 737.171 |
| 18 ago 2023 | 98,50 | 98,80 | 97,51 | 98,25 | 98,25 | 852.110 |
| 17 ago 2023 | 99,60 | 99,91 | 98,64 | 99,10 | 99,10 | 521.139 |
| 16 ago 2023 | 99,19 | 100,60 | 98,73 | 99,76 | 99,76 | 806.087 |
| 15 ago 2023 | 100,30 | 100,32 | 98,83 | 99,21 | 99,21 | 588.318 |
| 14 ago 2023 | 99,80 | 100,92 | 98,82 | 100,10 | 100,10 | 675.959 |
| 11 ago 2023 | 101,32 | 101,32 | 99,85 | 99,99 | 99,99 | 1.086.414 |
| 10 ago 2023 | 101,60 | 102,60 | 101,38 | 101,90 | 101,90 | 755.306 |
| 09 ago 2023 | 101,60 | 102,94 | 101,18 | 101,36 | 101,36 | 673.365 |
| 08 ago 2023 | 103,16 | 104,40 | 101,14 | 101,86 | 101,86 | 954.339 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 103,32 | 104,46 | 102,78 | 104,08 | 104,08 | 793.499 |
| 03 ago 2023 | 103,40 | 104,52 | 101,98 | 102,98 | 102,98 | 1.393.689 |
| 02 ago 2023 | 103,24 | 106,00 | 102,94 | 105,26 | 105,26 | 1.149.388 |
| 01 ago 2023 | 110,92 | 111,70 | 103,40 | 104,88 | 104,88 | 2.990.049 |
| 31 jul 2023 | 111,34 | 111,76 | 110,68 | 110,86 | 110,86 | 702.976 |
| 28 jul 2023 | 109,50 | 111,56 | 108,62 | 111,28 | 111,28 | 923.900 |
| 27 jul 2023 | 107,46 | 109,96 | 105,96 | 109,96 | 109,96 | 1.121.262 |
| 26 jul 2023 | 108,44 | 108,76 | 105,82 | 107,16 | 107,16 | 851.730 |
| 25 jul 2023 | 109,32 | 109,36 | 108,14 | 108,42 | 108,42 | 536.559 |
| 24 jul 2023 | 107,34 | 108,62 | 106,92 | 108,60 | 108,60 | 724.210 |
| 21 jul 2023 | 107,64 | 108,76 | 107,48 | 107,58 | 107,58 | 919.523 |
| 20 jul 2023 | 106,82 | 108,30 | 106,72 | 107,68 | 107,68 | 716.073 |
| 19 jul 2023 | 107,42 | 107,62 | 106,14 | 107,20 | 107,20 | 789.611 |
| 18 jul 2023 | 106,86 | 107,80 | 106,32 | 107,10 | 107,10 | 574.491 |
| 17 jul 2023 | 106,40 | 107,26 | 106,10 | 106,80 | 106,80 | 515.501 |
| 14 jul 2023 | 107,00 | 107,14 | 105,58 | 106,76 | 106,76 | 807.744 |
| 13 jul 2023 | 107,76 | 107,80 | 106,82 | 107,00 | 107,00 | 663.645 |
| 12 jul 2023 | 106,96 | 107,60 | 106,54 | 107,40 | 107,40 | 729.269 |
| 11 jul 2023 | 107,00 | 107,06 | 105,16 | 106,48 | 106,48 | 1.037.629 |
| 10 jul 2023 | 106,98 | 108,82 | 106,12 | 107,48 | 107,48 | 673.649 |
| 07 jul 2023 | 107,90 | 108,44 | 107,04 | 107,14 | 107,14 | 1.179.553 |
| 06 jul 2023 | 112,86 | 112,86 | 107,88 | 108,02 | 108,02 | 1.237.008 |
| 05 jul 2023 | 110,80 | 112,40 | 110,50 | 112,40 | 112,40 | 732.634 |
| 04 jul 2023 | 112,42 | 112,96 | 111,10 | 111,82 | 111,82 | 547.810 |
| 03 jul 2023 | 112,90 | 113,12 | 111,96 | 112,20 | 112,20 | 573.512 |
| 30 jun 2023 | 111,48 | 113,06 | 111,32 | 112,52 | 112,52 | 1.442.529 |
| 29 jun 2023 | 109,90 | 111,64 | 109,90 | 111,04 | 111,04 | 786.284 |
| 28 jun 2023 | 108,56 | 109,92 | 107,94 | 109,88 | 109,88 | 734.547 |
| 27 jun 2023 | 109,50 | 109,82 | 107,54 | 108,06 | 108,06 | 922.281 |
| 26 jun 2023 | 109,20 | 109,46 | 107,46 | 109,24 | 109,24 | 751.429 |
| 23 jun 2023 | 109,12 | 109,20 | 107,52 | 108,62 | 108,62 | 762.651 |
| 22 jun 2023 | 108,98 | 109,20 | 107,86 | 109,10 | 109,10 | 668.475 |
| 21 jun 2023 | 111,10 | 111,86 | 109,70 | 109,92 | 109,92 | 685.772 |
| 20 jun 2023 | 110,28 | 110,82 | 109,26 | 110,52 | 110,52 | 790.336 |
| 19 jun 2023 | 111,44 | 111,70 | 110,64 | 111,02 | 111,02 | 580.786 |
| 16 jun 2023 | 112,42 | 112,50 | 110,54 | 111,72 | 111,72 | 2.595.431 |
| 15 jun 2023 | 112,68 | 113,00 | 111,58 | 112,52 | 112,52 | 808.875 |
| 14 jun 2023 | 112,18 | 113,46 | 111,94 | 112,90 | 112,90 | 937.730 |
| 13 jun 2023 | 110,30 | 112,06 | 110,22 | 112,06 | 112,06 | 1.426.285 |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 108,44 | 108,92 | 107,86 | 108,08 | 108,08 | 566.274 |
| 08 jun 2023 | 106,98 | 108,84 | 106,94 | 107,96 | 107,96 | 950.418 |
| 07 jun 2023 | 106,84 | 106,98 | 105,46 | 106,88 | 106,88 | 820.752 |
| 06 jun 2023 | 106,30 | 106,74 | 105,70 | 106,70 | 106,70 | 660.014 |
| 05 jun 2023 | 105,98 | 106,44 | 105,42 | 106,44 | 106,44 | 763.837 |
| 02 jun 2023 | 104,02 | 106,44 | 103,72 | 106,16 | 106,16 | 1.351.058 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 102,38 | 103,98 | 101,12 | 101,92 | 101,92 | 2.892.934 |
| 30 may 2023 | 104,40 | 105,36 | 103,96 | 104,18 | 104,18 | 668.215 |
| 29 may 2023 | 104,88 | 105,54 | 103,66 | 104,40 | 104,40 | 379.423 |
| 26 may 2023 | 103,74 | 104,56 | 102,74 | 104,46 | 104,46 | 984.483 |
| 25 may 2023 | 103,10 | 103,42 | 101,96 | 102,78 | 102,78 | 792.753 |
| 24 may 2023 | 103,90 | 104,36 | 102,12 | 102,60 | 102,60 | 1.161.218 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 103,42 | 104,24 | 103,04 | 104,04 | 104,04 | 730.024 |
| 19 may 2023 | 102,64 | 104,00 | 102,56 | 103,38 | 103,38 | 1.379.891 |
| 18 may 2023 | 100,50 | 102,82 | 100,48 | 102,50 | 102,50 | 1.041.933 |
| 17 may 2023 | 99,11 | 100,36 | 99,10 | 100,14 | 100,14 | 739.114 |
| 16 may 2023 | 99,96 | 100,06 | 98,70 | 99,57 | 99,57 | 896.963 |
| 15 may 2023 | 99,88 | 100,50 | 99,58 | 100,08 | 100,08 | 1.002.346 |
| 12 may 2023 | 100,18 | 101,12 | 99,25 | 99,41 | 99,41 | 2.049.038 |
| 12 may 2023 | 8.5 Dividendo | |||||
| 11 may 2023 | 108,70 | 108,90 | 107,66 | 108,40 | 99,90 | 1.877.228 |
| 10 may 2023 | 109,32 | 109,48 | 107,58 | 108,72 | 100,19 | 1.063.634 |
| 09 may 2023 | 109,02 | 109,54 | 108,24 | 108,72 | 100,19 | 1.131.409 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
