Última Hora: "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT    "Brexit a votos hoje. Os cenários da provável reprovação do acordo - Jornal de Notícias" Tue, 15 Jan 2019 14:56:00 GMT    "Depois de Marcelo, Assunção Cristas: líder do CDS cozinha para Cristina (e para a família) - Observador" Wed, 16 Jan 2019 11:28:00 GMT    "Encontrada a criança desaparecida num poço em Málaga - SIC Notícias" Wed, 16 Jan 2019 12:32:00 GMT   "Jornais europeus destacam caos provocado pelo chumbo do acordo - DNoticias" Wed, 16 Jan 2019 10:21:00 GMT    "Face Oculta. Armando Vara será o único na cadeia por tráfico de influência - PÚBLICO" Tue, 15 Jan 2019 07:00:00 GMT    "Ataque do Al-Shabab em Nairobi provoca pelo menos 15 mortos - Euronews Português" Wed, 16 Jan 2019 05:37:13 GMT    "Surfista volta a casa são e salvo após 10 dias de buscas na Caparica - Sol" Wed, 16 Jan 2019 09:05:14 GMT    "Síria: "Estado Islâmico" mata quatro militares dos EUA - RTP" Wed, 16 Jan 2019 16:38:00 GMT    "A história completa da ascensão, queda e prisão de Armando Vara - Observador" Wed, 16 Jan 2019 17:35:22 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+2,028 (+2,323%) BMW - [Ticker: BMW.F]Gráfico BMW  Noticias BMW  Descargar Históricos de Metastock BMW y Otros  Análisis Técnico BMW  
Última Transacción89,311Hora de Cotización2017-11-01 - 23:41:00
Variación+2,028 (+2,323%)Rango 52 Semanas[0,000 - 0,000]
Máximo89,926Mínimo87,902
Volumen16.220Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior87,283PER0,00%
Apertura87,902EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para BMW.F desde 2000-01-01 hasta 2019-01-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0329,10138.50031,5028,8030,6000:00:00
2000-01-0428,20187.00029,4527,5029,4500:00:00
2000-01-0527,70136.40027,9527,1027,3000:00:00
2000-01-0628,2091.90028,2027,0327,8000:00:00
2000-01-0727,70142.00028,4027,5028,2000:00:00
2000-01-1028,70128.80028,9527,7028,0500:00:00
2000-01-1128,70028,7028,7028,7000:00:00
2000-01-1228,3371.60028,6028,0528,0500:00:00
2000-01-1327,25151.00028,3027,1128,2000:00:00
2000-01-1426,75207.30028,1026,7528,0000:00:00
2000-01-1727,15173.20028,1026,6028,0000:00:00
2000-01-1826,9094.30027,4026,8027,3000:00:00
2000-01-1927,35102.00027,6526,7226,9500:00:00
2000-01-2026,40201.50027,5526,3027,4000:00:00
2000-01-2125,65231.40026,2525,5526,2000:00:00
2000-01-2425,00229.20026,2025,0025,9000:00:00
2000-01-2523,30553.80025,2023,2024,8000:00:00
2000-01-2624,40349.20024,5523,8023,9000:00:00
2000-01-2724,40233.60024,9523,7024,8000:00:00
2000-01-2824,80142.00025,2524,3524,8000:00:00
2000-01-3123,60237.40024,8023,6024,8000:00:00
2000-02-0124,35309.00024,7023,5524,4000:00:00
2000-02-0224,15211.90025,3023,9525,0000:00:00
2000-02-0325,70242.30025,9724,7024,8000:00:00
2000-02-0425,65287.40026,7025,6526,3000:00:00
2000-02-0725,30371.90026,4025,3025,8000:00:00
2000-02-0824,90275.10025,3024,1025,3000:00:00
2000-02-0924,90174.10025,2024,1025,0000:00:00
2000-02-1025,95284.20026,5024,7425,1000:00:00
2000-02-1125,25225.20026,5524,9026,5000:00:00
2000-02-1425,15239.00026,4725,0026,0000:00:00
2000-02-1524,55232.50026,1024,6026,1000:00:00
2000-02-1625,30189.70025,3524,5525,3500:00:00
2000-02-1724,95133.90026,2024,9525,6000:00:00
2000-02-1826,40477.90028,3526,2027,5000:00:00
2000-02-2127,70972.80027,9527,2027,5000:00:00
2000-02-2227,90584.80028,6527,8027,8500:00:00
2000-02-2326,95328.50028,2026,0528,1000:00:00
2000-02-2426,95158.30027,4526,1226,5000:00:00
2000-02-2527,25128.30027,3026,7027,3000:00:00
2000-02-2826,15183.00026,9525,8526,6000:00:00
2000-02-2926,60135.00026,9826,2526,9000:00:00
2000-03-0126,80113.90027,4026,2027,0000:00:00
2000-03-0227,00115.00027,2025,6027,2000:00:00
2000-03-0325,85132.40026,8025,6526,8000:00:00
2000-03-0625,70117.60026,5025,4026,5000:00:00
2000-03-0725,20137.50025,4025,0125,2500:00:00
2000-03-0825,80140.50026,3025,0125,2000:00:00
2000-03-0925,50182.20026,0025,3026,0000:00:00
2000-03-1026,45210.00026,5025,3025,3000:00:00
2000-03-1326,80168.90027,1026,0526,9000:00:00
2000-03-1427,50254.70027,8026,7027,1000:00:00
2000-03-1530,311.486.00030,8529,1029,8000:00:00
2000-03-1631,701.371.50032,6029,8032,0000:00:00
2000-03-1730,40678.30033,0529,6032,7000:00:00
2000-03-2030,40511.30031,6030,2031,5000:00:00
2000-03-2132,95623.00033,2030,9030,9000:00:00
2000-03-2234,10567.60034,2532,1033,4200:00:00
2000-03-2333,25265.30034,5032,4034,2500:00:00
2000-03-2433,20250.60033,9531,7533,9500:00:00
2000-03-2732,70179.00033,8032,5033,8000:00:00
2000-03-2832,60157.30033,4531,8032,7000:00:00
2000-03-2934,70365.10034,9733,1033,2500:00:00
2000-03-3034,55361.00035,2033,4034,9900:00:00
2000-03-3132,95150.20033,8032,2033,3000:00:00
2000-04-0332,3097.10033,3032,3033,2000:00:00
2000-04-0433,20109.50033,4032,5033,0000:00:00
2000-04-0532,90139.90033,6031,5533,5000:00:00
2000-04-0632,4092.50033,1031,6033,0000:00:00
2000-04-0731,05193.80032,0530,5232,0500:00:00
2000-04-1032,80125.00032,9831,7032,0500:00:00
2000-04-1132,40128.70032,5531,8532,3500:00:00
2000-04-1232,50100.10033,0032,2032,8000:00:00
2000-04-1331,78106.10032,4031,3532,2000:00:00
2000-04-1431,2094.50031,9030,5531,0500:00:00
2000-04-1730,30241.70030,3028,8030,0000:00:00
2000-04-1830,0091.70031,7530,0031,7500:00:00
2000-04-1929,8080.20031,0029,5531,0000:00:00
2000-04-2029,8056.00030,2529,6530,1500:00:00
2000-04-2129,80029,8029,8029,8000:00:00
2000-04-2429,80029,8029,8029,8000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters