Mercados españoles cerrados en 3 hrs 58 min

Bayerische Motoren Werke Aktiengesellschaft (BMW.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
94,14+1,24 (+1,33%)
A partir del 09:24AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202493,7694,1493,7694,1494,1452
31 may 202493,6693,6692,7292,9092,90119
30 may 202491,9092,6491,9092,6492,64-
29 may 202492,6492,7292,6492,7292,7280
28 may 202493,9294,1893,6893,6893,6831
27 may 202493,0693,5892,9093,5893,58194
24 may 202492,1692,1692,1692,1692,16-
23 may 202493,6693,6692,8892,8892,8815
22 may 202492,7493,1092,7493,1093,10161
21 may 202494,3094,8694,3094,8694,8624
20 may 202496,0696,0695,1695,1695,16200
17 may 202496,4896,4895,9895,9895,9895
16 may 202497,2297,2296,6296,6296,62-
16 may 20246 Dividendo
15 may 2024104,70104,70104,70104,7098,7012
14 may 2024103,95104,25103,95103,9597,9910
13 may 2024102,05105,45102,05105,4599,41192
10 may 2024102,60102,60102,60102,6096,72-
09 may 2024100,45102,10100,45101,5595,73100
08 may 202499,48102,2099,48101,1095,31274
07 may 2024103,40104,15103,40104,1598,18-
06 may 2024103,10103,10102,95102,9597,05-
03 may 2024102,55102,65102,55102,6596,77-
02 may 2024101,40102,20101,40102,2096,34240
30 abr 2024105,75105,75101,95102,7596,86169
29 abr 2024107,50107,50106,90106,90100,772
26 abr 2024105,45106,45105,45106,45100,35-
25 abr 2024106,75106,75105,25105,2599,22-
24 abr 2024107,20107,20106,45106,45100,35140
23 abr 2024106,25106,65105,70106,65100,54215
22 abr 2024106,90106,90105,90105,9099,83-
19 abr 2024105,15105,90105,00105,9099,8310
18 abr 2024106,20107,10106,05107,10100,9625
17 abr 2024106,40106,40105,95106,0099,93130
16 abr 2024107,80107,80106,55106,55100,44100
15 abr 2024110,30110,30109,70109,70103,41265
12 abr 2024111,95111,95109,50109,50103,2295
11 abr 2024111,00112,25111,00111,40105,0250
10 abr 2024114,80115,00111,40111,40105,02320
09 abr 2024114,05114,50113,75113,75107,2366
08 abr 2024113,20113,20111,50111,50105,114
05 abr 2024113,10113,10110,95112,50106,05140
04 abr 2024111,85115,00111,85114,40107,84495
03 abr 2024106,65111,65106,65111,65105,25-
02 abr 2024106,80107,00106,70107,00100,87110
28 mar 2024106,50107,08106,50107,08100,94-
27 mar 2024105,58106,28104,98106,28100,19115
26 mar 2024106,28106,28106,26106,26100,17-
25 mar 2024104,82105,94104,82105,9499,87558
22 mar 2024103,48104,30103,48104,3098,32255
21 mar 2024106,06106,40105,36106,0099,93589
20 mar 2024107,06107,06106,32106,32100,23100
19 mar 2024106,46107,16106,46106,94100,811106
18 mar 2024104,68106,44104,68106,0099,9315
15 mar 2024105,16106,00105,16106,0099,93214
14 mar 2024108,84109,58105,34105,3499,301380
13 mar 2024109,80109,80108,48108,48102,2618
12 mar 2024107,06110,00107,06109,58103,302213
11 mar 2024106,58106,72106,58106,72100,6055
08 mar 2024106,96107,22106,96107,22101,08-
07 mar 2024107,08107,16106,72107,16101,02100
06 mar 2024109,12109,12107,98107,98101,7965
05 mar 2024109,46109,56108,08109,56103,28410
04 mar 2024109,02109,92109,02109,92103,622
01 mar 2024110,46110,80107,84109,74103,45386
29 feb 2024109,66110,00109,28109,28103,02100
28 feb 2024108,10108,84108,08108,84102,60125
27 feb 2024107,96108,56107,56107,56101,40104
26 feb 2024106,94106,94106,94106,94100,81-
23 feb 2024105,72106,26105,72106,26100,17100
22 feb 2024104,38106,10104,38105,1899,15246
21 feb 2024101,94104,06101,94104,0698,1015
20 feb 2024102,88102,88101,84101,8896,0418
19 feb 2024104,44104,44103,00103,0097,101
16 feb 2024103,44104,00103,44104,0098,04-
15 feb 2024102,24102,64102,24102,6496,7681
14 feb 2024100,40101,16100,40101,1695,3635
13 feb 2024102,04102,04102,04102,0496,19-
12 feb 2024102,04102,04102,04102,0496,19-
09 feb 2024102,10102,10101,96101,9696,1266
08 feb 202499,91101,9499,59101,9496,1092
07 feb 202498,2599,7198,2598,8093,14150
06 feb 202497,1597,5697,1597,5691,97-
05 feb 202498,0298,0296,4596,4590,92-
02 feb 202498,2298,2297,6797,6792,07-
01 feb 202496,3197,4896,3196,8991,3435
31 ene 202495,2496,8595,2496,8591,30331
30 ene 202495,4695,4694,8295,0889,63200
29 ene 202494,6794,8793,6694,8789,43235
26 ene 202493,4594,4393,4594,4389,02770
25 ene 202493,0293,6193,0093,6188,25239
24 ene 202494,5994,5992,7593,5788,21188
23 ene 202493,7994,0993,4094,0488,65255
22 ene 202493,4193,4193,3993,3988,04-
19 ene 202493,5893,5892,4092,4087,10130
18 ene 202492,5693,5692,5692,7987,4717
17 ene 202493,8593,8592,4992,7387,42225
16 ene 202494,9295,7994,9295,7990,301
15 ene 202496,9596,9595,5095,5090,036
12 ene 202498,7498,8096,8796,8791,32168
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...