|
 BMW - [Ticker: BMW.F] |     | | Última Transacción | 63,433 | Hora de Cotización | 2012-05-22 - 18:58 | | Variación | +1,516 (+2,450%) | Rango 52 Semanas | [43,560 - 73,935] | | Máximo | 63,592 | Mínimo | 62,320 | | Volumen | 9.428 | Volumen Medio (3m) | 16.980 | | Demanda / Oferta | 63,294 x 1 - 0,000 x 63 | Yield | 2,10 | | Cierre Anterior | 1,000 | PER | 186,87% | | Apertura | 62,320 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 1 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 29,10 | 138.500 | 31,50 | 28,80 | 30,60 | 00:00:00 | | 2000-01-04 | 28,20 | 187.000 | 29,45 | 27,50 | 29,45 | 00:00:00 | | 2000-01-05 | 27,70 | 136.400 | 27,95 | 27,10 | 27,30 | 00:00:00 | | 2000-01-06 | 28,20 | 91.900 | 28,20 | 27,03 | 27,80 | 00:00:00 | | 2000-01-07 | 27,70 | 142.000 | 28,40 | 27,50 | 28,20 | 00:00:00 | | 2000-01-10 | 28,70 | 128.800 | 28,95 | 27,70 | 28,05 | 00:00:00 | | 2000-01-11 | 28,70 | 0 | 28,70 | 28,70 | 28,70 | 00:00:00 | | 2000-01-12 | 28,33 | 71.600 | 28,60 | 28,05 | 28,05 | 00:00:00 | | 2000-01-13 | 27,25 | 151.000 | 28,30 | 27,11 | 28,20 | 00:00:00 | | 2000-01-14 | 26,75 | 207.300 | 28,10 | 26,75 | 28,00 | 00:00:00 | | 2000-01-17 | 27,15 | 173.200 | 28,10 | 26,60 | 28,00 | 00:00:00 | | 2000-01-18 | 26,90 | 94.300 | 27,40 | 26,80 | 27,30 | 00:00:00 | | 2000-01-19 | 27,35 | 102.000 | 27,65 | 26,72 | 26,95 | 00:00:00 | | 2000-01-20 | 26,40 | 201.500 | 27,55 | 26,30 | 27,40 | 00:00:00 | | 2000-01-21 | 25,65 | 231.400 | 26,25 | 25,55 | 26,20 | 00:00:00 | | 2000-01-24 | 25,00 | 229.200 | 26,20 | 25,00 | 25,90 | 00:00:00 | | 2000-01-25 | 23,30 | 553.800 | 25,20 | 23,20 | 24,80 | 00:00:00 | | 2000-01-26 | 24,40 | 349.200 | 24,55 | 23,80 | 23,90 | 00:00:00 | | 2000-01-27 | 24,40 | 233.600 | 24,95 | 23,70 | 24,80 | 00:00:00 | | 2000-01-28 | 24,80 | 142.000 | 25,25 | 24,35 | 24,80 | 00:00:00 | | 2000-01-31 | 23,60 | 237.400 | 24,80 | 23,60 | 24,80 | 00:00:00 | | 2000-02-01 | 24,35 | 309.000 | 24,70 | 23,55 | 24,40 | 00:00:00 | | 2000-02-02 | 24,15 | 211.900 | 25,30 | 23,95 | 25,00 | 00:00:00 | | 2000-02-03 | 25,70 | 242.300 | 25,97 | 24,70 | 24,80 | 00:00:00 | | 2000-02-04 | 25,65 | 287.400 | 26,70 | 25,65 | 26,30 | 00:00:00 | | 2000-02-07 | 25,30 | 371.900 | 26,40 | 25,30 | 25,80 | 00:00:00 | | 2000-02-08 | 24,90 | 275.100 | 25,30 | 24,10 | 25,30 | 00:00:00 | | 2000-02-09 | 24,90 | 174.100 | 25,20 | 24,10 | 25,00 | 00:00:00 | | 2000-02-10 | 25,95 | 284.200 | 26,50 | 24,74 | 25,10 | 00:00:00 | | 2000-02-11 | 25,25 | 225.200 | 26,55 | 24,90 | 26,50 | 00:00:00 | | 2000-02-14 | 25,15 | 239.000 | 26,47 | 25,00 | 26,00 | 00:00:00 | | 2000-02-15 | 24,55 | 232.500 | 26,10 | 24,60 | 26,10 | 00:00:00 | | 2000-02-16 | 25,30 | 189.700 | 25,35 | 24,55 | 25,35 | 00:00:00 | | 2000-02-17 | 24,95 | 133.900 | 26,20 | 24,95 | 25,60 | 00:00:00 | | 2000-02-18 | 26,40 | 477.900 | 28,35 | 26,20 | 27,50 | 00:00:00 | | 2000-02-21 | 27,70 | 972.800 | 27,95 | 27,20 | 27,50 | 00:00:00 | | 2000-02-22 | 27,90 | 584.800 | 28,65 | 27,80 | 27,85 | 00:00:00 | | 2000-02-23 | 26,95 | 328.500 | 28,20 | 26,05 | 28,10 | 00:00:00 | | 2000-02-24 | 26,95 | 158.300 | 27,45 | 26,12 | 26,50 | 00:00:00 | | 2000-02-25 | 27,25 | 128.300 | 27,30 | 26,70 | 27,30 | 00:00:00 | | 2000-02-28 | 26,15 | 183.000 | 26,95 | 25,85 | 26,60 | 00:00:00 | | 2000-02-29 | 26,60 | 135.000 | 26,98 | 26,25 | 26,90 | 00:00:00 | | 2000-03-01 | 26,80 | 113.900 | 27,40 | 26,20 | 27,00 | 00:00:00 | | 2000-03-02 | 27,00 | 115.000 | 27,20 | 25,60 | 27,20 | 00:00:00 | | 2000-03-03 | 25,85 | 132.400 | 26,80 | 25,65 | 26,80 | 00:00:00 | | 2000-03-06 | 25,70 | 117.600 | 26,50 | 25,40 | 26,50 | 00:00:00 | | 2000-03-07 | 25,20 | 137.500 | 25,40 | 25,01 | 25,25 | 00:00:00 | | 2000-03-08 | 25,80 | 140.500 | 26,30 | 25,01 | 25,20 | 00:00:00 | | 2000-03-09 | 25,50 | 182.200 | 26,00 | 25,30 | 26,00 | 00:00:00 | | 2000-03-10 | 26,45 | 210.000 | 26,50 | 25,30 | 25,30 | 00:00:00 | | 2000-03-13 | 26,80 | 168.900 | 27,10 | 26,05 | 26,90 | 00:00:00 | | 2000-03-14 | 27,50 | 254.700 | 27,80 | 26,70 | 27,10 | 00:00:00 | | 2000-03-15 | 30,31 | 1.486.000 | 30,85 | 29,10 | 29,80 | 00:00:00 | | 2000-03-16 | 31,70 | 1.371.500 | 32,60 | 29,80 | 32,00 | 00:00:00 | | 2000-03-17 | 30,40 | 678.300 | 33,05 | 29,60 | 32,70 | 00:00:00 | | 2000-03-20 | 30,40 | 511.300 | 31,60 | 30,20 | 31,50 | 00:00:00 | | 2000-03-21 | 32,95 | 623.000 | 33,20 | 30,90 | 30,90 | 00:00:00 | | 2000-03-22 | 34,10 | 567.600 | 34,25 | 32,10 | 33,42 | 00:00:00 | | 2000-03-23 | 33,25 | 265.300 | 34,50 | 32,40 | 34,25 | 00:00:00 | | 2000-03-24 | 33,20 | 250.600 | 33,95 | 31,75 | 33,95 | 00:00:00 | | 2000-03-27 | 32,70 | 179.000 | 33,80 | 32,50 | 33,80 | 00:00:00 | | 2000-03-28 | 32,60 | 157.300 | 33,45 | 31,80 | 32,70 | 00:00:00 | | 2000-03-29 | 34,70 | 365.100 | 34,97 | 33,10 | 33,25 | 00:00:00 | | 2000-03-30 | 34,55 | 361.000 | 35,20 | 33,40 | 34,99 | 00:00:00 | | 2000-03-31 | 32,95 | 150.200 | 33,80 | 32,20 | 33,30 | 00:00:00 | | 2000-04-03 | 32,30 | 97.100 | 33,30 | 32,30 | 33,20 | 00:00:00 | | 2000-04-04 | 33,20 | 109.500 | 33,40 | 32,50 | 33,00 | 00:00:00 | | 2000-04-05 | 32,90 | 139.900 | 33,60 | 31,55 | 33,50 | 00:00:00 | | 2000-04-06 | 32,40 | 92.500 | 33,10 | 31,60 | 33,00 | 00:00:00 | | 2000-04-07 | 31,05 | 193.800 | 32,05 | 30,52 | 32,05 | 00:00:00 | | 2000-04-10 | 32,80 | 125.000 | 32,98 | 31,70 | 32,05 | 00:00:00 | | 2000-04-11 | 32,40 | 128.700 | 32,55 | 31,85 | 32,35 | 00:00:00 | | 2000-04-12 | 32,50 | 100.100 | 33,00 | 32,20 | 32,80 | 00:00:00 | | 2000-04-13 | 31,78 | 106.100 | 32,40 | 31,35 | 32,20 | 00:00:00 | | 2000-04-14 | 31,20 | 94.500 | 31,90 | 30,55 | 31,05 | 00:00:00 | | 2000-04-17 | 30,30 | 241.700 | 30,30 | 28,80 | 30,00 | 00:00:00 | | 2000-04-18 | 30,00 | 91.700 | 31,75 | 30,00 | 31,75 | 00:00:00 | | 2000-04-19 | 29,80 | 80.200 | 31,00 | 29,55 | 31,00 | 00:00:00 | | 2000-04-20 | 29,80 | 56.000 | 30,25 | 29,65 | 30,15 | 00:00:00 | | 2000-04-21 | 29,80 | 0 | 29,80 | 29,80 | 29,80 | 00:00:00 | | 2000-04-24 | 29,80 | 0 | 29,80 | 29,80 | 29,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
