BMW.DE - Bayerische Motoren Werke Aktiengesellschaft

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 dic. 201975,9476,1875,1675,1675,16285.926
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
08 nov. 201974,6575,5174,3875,0475,042.154.769
07 nov. 201974,0975,1874,0074,4574,452.362.035
06 nov. 201972,8073,6371,6573,5173,512.090.113
05 nov. 201971,8573,1771,7372,8072,802.576.811
04 nov. 201970,9071,7170,3971,6071,602.670.336
01 nov. 201968,8969,7068,6969,4469,441.420.786
31 oct. 201969,5269,8467,9668,7168,711.892.386
30 oct. 201969,8370,3068,8169,2969,291.372.249
29 oct. 201969,9070,1769,3769,8369,831.153.752
28 oct. 201969,6070,5469,5669,8969,891.214.530
25 oct. 201969,0269,6868,7169,4369,431.431.448
24 oct. 201969,0070,1568,9469,0369,031.649.269
23 oct. 201968,0269,1167,9068,6668,661.364.209
22 oct. 201967,9768,5367,8468,4768,471.444.956
21 oct. 201967,4668,3167,4667,8467,841.091.764
18 oct. 201967,1768,1166,8767,4167,411.787.929
17 oct. 201966,9068,7366,7967,9167,912.431.903
16 oct. 201966,6967,6366,5567,1367,132.049.837
15 oct. 201965,4366,8965,0866,6366,632.022.085
14 oct. 201964,7065,0263,9664,9164,911.130.261
11 oct. 201963,3664,9763,1264,7864,781.873.353
10 oct. 201962,5263,5262,3263,2363,231.879.248
09 oct. 201961,8762,6561,4362,3562,35963.927
08 oct. 201962,8962,9861,3761,8661,861.279.594
07 oct. 201962,0462,6861,4062,6862,68920.763
04 oct. 201963,1563,1561,6162,3962,392.081.126
02 oct. 201964,1864,4263,0263,1663,161.812.509
01 oct. 201964,9065,7264,3264,3864,381.490.390
30 sept. 201963,7864,7263,6664,5964,591.376.059
27 sept. 201963,2363,9863,1663,8963,89995.694
26 sept. 201963,2463,7962,9963,0963,09854.203
25 sept. 201963,3563,9362,5563,3863,381.429.563
24 sept. 201964,0164,2563,5863,6863,681.141.691
23 sept. 201964,8764,8863,4864,0064,001.684.528
20 sept. 201965,1265,5964,9465,1565,152.805.109
19 sept. 201964,5065,0964,1764,9964,991.288.454
18 sept. 201964,5364,8764,2464,5564,55860.078
17 sept. 201964,7964,8763,5464,5364,531.599.792
16 sept. 201964,3765,2664,2665,1065,101.241.317
13 sept. 201964,6265,6264,6265,0665,061.900.375
12 sept. 201963,7364,8863,7264,6464,642.105.544
11 sept. 201964,2064,6963,4963,8163,811.587.322
10 sept. 201963,3164,4363,2563,7763,771.713.536
09 sept. 201962,2463,2562,1663,2263,221.478.796
06 sept. 201962,5763,1161,7462,3262,321.815.948
05 sept. 201961,9062,6561,7062,3262,321.575.151
04 sept. 201961,2061,6061,0061,0961,091.245.575
03 sept. 201960,4060,6860,0160,4060,401.149.468
02 sept. 201960,5060,8260,3160,5360,53653.443
30 ago. 201960,1461,2160,1460,8160,811.305.155
29 ago. 201959,5860,3459,3560,1760,17986.990
28 ago. 201959,4959,7458,7559,7259,721.292.671
27 ago. 201959,6860,3959,2759,4959,491.777.471
26 ago. 201958,8159,8558,5159,5759,571.613.088
23 ago. 201960,8161,2158,6158,7058,702.753.250
22 ago. 201960,3261,1860,1860,6160,611.095.714
21 ago. 201959,7961,0859,7760,5960,591.230.630
20 ago. 201960,3560,5859,5659,7459,741.009.171
19 ago. 201960,2360,7859,8960,3660,361.283.004
16 ago. 201959,0259,6458,8659,5659,561.625.628
15 ago. 201959,7659,8058,0458,8258,821.934.815
14 ago. 201961,1061,1059,3059,6059,601.972.805
13 ago. 201960,5062,0459,6061,0461,042.178.685
12 ago. 201961,2661,7160,5060,8360,831.084.603
09 ago. 201962,2062,3560,6261,0361,032.253.975
08 ago. 201962,8462,8462,0062,5362,531.346.719
07 ago. 201962,7063,1761,5862,1162,111.702.435
06 ago. 201963,3563,6162,2662,2662,261.779.024
05 ago. 201963,3064,0362,6963,3463,342.151.237
02 ago. 201965,8066,1963,7064,6564,653.893.077
01 ago. 201967,0067,9766,9067,4967,491.545.801
31 jul. 201967,1167,3266,6666,8366,831.494.495
30 jul. 201968,5468,5466,6367,1167,111.560.448
29 jul. 201968,3468,3567,8468,2968,29908.630
*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