BMW.DE - Bayerische Motoren Werke AG

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jul. 202057,2558,7056,8258,6958,691.532.862
09 jul. 202058,6158,9957,2857,4457,441.231.470
08 jul. 202058,2759,1957,8658,0258,021.362.427
07 jul. 202058,3159,2857,7658,6558,651.505.768
06 jul. 202058,9559,6857,7358,4658,461.512.797
03 jul. 202058,2158,5557,0157,2657,26903.202
02 jul. 202056,9458,8856,6457,9557,952.018.441
01 jul. 202056,0157,0655,6456,2056,201.618.381
30 jun. 202056,8057,1255,7256,8256,822.049.620
29 jun. 202055,5456,8455,3456,7156,711.859.116
26 jun. 202057,8157,8655,4955,7755,771.953.166
25 jun. 202055,8257,4155,3457,0857,081.722.272
24 jun. 202058,2858,9356,1856,1856,181.797.898
23 jun. 202057,9659,6057,5258,4158,412.185.453
22 jun. 202056,2158,1656,0657,3657,361.442.690
19 jun. 202057,4757,9856,5556,9356,933.912.795
18 jun. 202057,2758,2056,4757,1157,112.039.514
17 jun. 202057,0057,9656,5057,2657,261.759.639
16 jun. 202057,8658,0756,0057,0757,072.628.679
15 jun. 202054,1156,2053,8555,9555,951.887.970
12 jun. 202055,0157,6854,7156,1556,152.348.746
11 jun. 202057,2157,3955,5455,6255,623.214.148
10 jun. 202059,9760,5458,2758,8958,892.191.842
09 jun. 202060,9561,5358,0059,4159,412.856.264
08 jun. 202059,2361,8259,1560,6860,682.789.528
05 jun. 202058,8560,3358,6859,5059,504.307.916
04 jun. 202057,1958,4256,2358,0758,072.655.148
03 jun. 202056,1358,2055,8257,9857,982.928.586
02 jun. 202054,6156,0554,2355,3555,352.911.717
29 may. 202052,7453,5052,2852,6052,603.477.078
28 may. 202055,2555,3753,2254,0054,002.340.231
27 may. 202052,0055,8151,7854,3954,394.266.200
26 may. 202050,7451,8750,1051,8751,872.720.565
25 may. 202050,7650,7949,0850,2950,291.796.645
22 may. 202049,2550,8748,7450,0850,081.369.506
21 may. 202050,4051,1149,7150,0750,071.347.915
20 may. 202049,9951,0248,8750,8550,851.641.527
19 may. 202051,2051,3149,0450,0550,052.315.191
18 may. 202047,6350,3347,5650,2550,252.765.408
15 may. 202045,3047,0145,3046,6546,653.502.835
15 may. 20202.5 Dividendo
14 may. 202047,9048,2345,7747,0844,584.025.076
13 may. 202050,0050,6648,5348,7346,142.671.455
12 may. 202051,0551,5550,7450,8648,161.539.118
11 may. 202052,0352,5351,0351,3748,642.401.288
08 may. 202049,7051,4249,5851,4248,692.197.345
07 may. 202050,8751,1149,0449,3746,742.708.186
06 may. 202052,4452,5050,0350,6247,933.079.088
05 may. 202052,6654,0452,4053,5150,671.947.394
04 may. 202052,3052,5351,0151,5748,832.623.809
30 abr. 202056,4957,2653,7554,0551,182.625.725
29 abr. 202052,9056,1752,6055,6752,712.842.964
28 abr. 202051,2353,2451,0952,6149,822.126.371
27 abr. 202050,0551,2049,3551,2048,481.828.072
24 abr. 202049,4049,9748,5148,6646,081.669.671
23 abr. 202049,3250,7348,6750,2747,601.688.589
22 abr. 202048,9149,2848,4749,0146,411.533.538
21 abr. 202050,4150,4848,5648,5645,981.857.083
20 abr. 202052,4252,7550,0151,3748,642.159.543
17 abr. 202051,3053,0351,1951,9149,153.906.817
16 abr. 202049,2850,3648,5149,3346,722.335.152
15 abr. 202051,5051,5048,5948,5946,012.469.060
14 abr. 202051,7052,2750,9951,3648,631.909.198
09 abr. 202050,1451,5949,2450,8248,122.485.969
08 abr. 202049,5550,1248,6749,1646,552.262.731
07 abr. 202050,5551,9248,6549,7247,082.625.937
06 abr. 202047,5048,7646,5348,5645,982.883.526
03 abr. 202044,5045,5044,0344,7542,374.331.430
02 abr. 202045,1846,8543,6144,8742,482.633.606
01 abr. 202045,5145,5344,0944,3842,032.362.849
31 mar. 202046,1947,8045,6547,1244,612.546.075
30 mar. 202045,8546,2643,9345,7343,302.283.311
27 mar. 202046,1846,4945,1345,5143,102.554.659
26 mar. 202045,5047,4845,1147,3044,792.612.333
25 mar. 202047,4748,7844,4646,7544,273.669.902
24 mar. 202042,0045,5641,5345,5643,144.628.692
23 mar. 202039,4541,0438,5039,8037,694.318.784
20 mar. 202039,1341,6339,0041,3739,176.491.031
19 mar. 202038,9440,0836,6037,6635,664.697.097
18 mar. 202038,9739,5136,8039,1337,064.654.563
17 mar. 202041,6042,1337,8840,3538,213.975.016
16 mar. 202042,4243,0539,3340,0937,966.612.181
13 mar. 202045,9049,2844,0645,4243,016.324.387
12 mar. 202047,3648,3043,3044,0841,746.712.618
11 mar. 202051,1853,0550,2650,6547,963.245.931
10 mar. 202051,5154,1550,0750,3347,664.299.614
09 mar. 202054,0054,3651,0051,0248,315.395.201
06 mar. 202056,7357,7856,0757,2254,183.189.387
05 mar. 202058,8258,9157,5058,0754,992.447.364
04 mar. 202057,9659,0557,4658,5755,462.320.426
03 mar. 202058,5059,2957,4057,7654,694.135.929
02 mar. 202059,4059,6056,9958,0054,923.315.364
28 feb. 202057,7458,9357,1658,9355,805.834.942
27 feb. 202060,4760,9059,0659,8456,663.225.348
26 feb. 202060,7662,2459,9361,7858,503.322.283
25 feb. 202061,9962,3260,5961,0357,792.409.281
24 feb. 202063,0063,1060,6161,4458,183.729.450
21 feb. 202065,0665,5064,0864,5161,082.005.662
20 feb. 202065,5066,4365,0265,3161,841.793.835
19 feb. 202065,6765,9764,5165,4561,971.326.708
*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