BMW.DE - Bayerische Motoren Werke Aktiengesellschaft

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
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
*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