|
 BMW - [Ticker: BMW.F] |     | | Última Transacción | 89,311 | Hora de Cotización | 2017-11-01 - 23:41:00 | | Variación | +2,028 (+2,323%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 89,926 | Mínimo | 87,902 | | Volumen | 16.220 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 87,283 | PER | 0,00% | | Apertura | 87,902 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 26,20 | 95.700 | 26,50 | 25,33 | 26,05 | 00:00:00 | | 2003-01-28 | 26,10 | 29.700 | 26,90 | 26,05 | 26,55 | 00:00:00 | | 2003-01-29 | 27,45 | 32.500 | 27,45 | 25,75 | 26,10 | 00:00:00 | | 2003-01-30 | 26,50 | 29.600 | 27,55 | 26,30 | 27,50 | 00:00:00 | | 2003-01-31 | 27,00 | 39.400 | 27,15 | 25,55 | 26,50 | 00:00:00 | | 2003-02-03 | 27,65 | 27.800 | 28,10 | 27,40 | 27,70 | 00:00:00 | | 2003-02-04 | 27,00 | 18.100 | 27,75 | 26,70 | 27,40 | 00:00:00 | | 2003-02-05 | 27,92 | 25.600 | 27,92 | 26,20 | 26,90 | 00:00:00 | | 2003-02-06 | 26,90 | 22.300 | 27,45 | 26,40 | 27,20 | 00:00:00 | | 2003-02-07 | 26,10 | 33.400 | 27,00 | 26,05 | 26,70 | 00:00:00 | | 2003-02-10 | 25,80 | 44.200 | 26,10 | 25,30 | 25,90 | 00:00:00 | | 2003-02-11 | 25,90 | 26.100 | 26,30 | 25,90 | 26,00 | 00:00:00 | | 2003-02-12 | 25,45 | 19.900 | 25,90 | 25,20 | 25,90 | 00:00:00 | | 2003-02-13 | 24,55 | 58.900 | 25,45 | 24,43 | 25,45 | 00:00:00 | | 2003-02-14 | 25,65 | 33.900 | 25,90 | 24,80 | 24,90 | 00:00:00 | | 2003-02-17 | 26,25 | 20.600 | 26,40 | 25,60 | 26,40 | 00:00:00 | | 2003-02-18 | 25,85 | 30.000 | 26,30 | 25,68 | 26,30 | 00:00:00 | | 2003-02-19 | 25,35 | 24.300 | 26,20 | 25,10 | 26,10 | 00:00:00 | | 2003-02-20 | 24,55 | 55.000 | 25,50 | 24,45 | 25,35 | 00:00:00 | | 2003-02-21 | 25,35 | 25.400 | 25,60 | 24,25 | 24,60 | 00:00:00 | | 2003-02-24 | 25,25 | 9.800 | 25,55 | 25,05 | 25,55 | 00:00:00 | | 2003-02-25 | 24,75 | 23.200 | 25,10 | 24,50 | 25,00 | 00:00:00 | | 2003-02-26 | 24,00 | 82.200 | 25,30 | 23,72 | 25,15 | 00:00:00 | | 2003-02-27 | 24,95 | 27.200 | 25,15 | 23,75 | 23,90 | 00:00:00 | | 2003-02-28 | 25,95 | 26.400 | 26,35 | 24,90 | 25,00 | 00:00:00 | | 2003-03-03 | 26,35 | 13.900 | 26,55 | 25,95 | 26,50 | 00:00:00 | | 2003-03-04 | 24,55 | 80.500 | 26,35 | 23,81 | 26,35 | 00:00:00 | | 2003-03-05 | 24,10 | 58.900 | 24,35 | 23,75 | 24,20 | 00:00:00 | | 2003-03-06 | 23,10 | 44.900 | 24,15 | 23,05 | 24,07 | 00:00:00 | | 2003-03-07 | 23,25 | 61.400 | 23,30 | 22,30 | 23,00 | 00:00:00 | | 2003-03-10 | 22,49 | 31.600 | 23,50 | 22,20 | 23,50 | 00:00:00 | | 2003-03-11 | 21,15 | 66.200 | 22,60 | 20,80 | 22,20 | 00:00:00 | | 2003-03-12 | 21,00 | 32.400 | 21,70 | 20,85 | 21,20 | 00:00:00 | | 2003-03-13 | 22,55 | 73.600 | 22,70 | 21,00 | 21,30 | 00:00:00 | | 2003-03-14 | 23,20 | 80.900 | 24,15 | 22,85 | 23,30 | 00:00:00 | | 2003-03-17 | 24,00 | 73.600 | 24,50 | 22,50 | 23,10 | 00:00:00 | | 2003-03-18 | 24,70 | 127.900 | 25,90 | 24,30 | 24,80 | 00:00:00 | | 2003-03-19 | 26,10 | 93.100 | 26,70 | 24,10 | 25,60 | 00:00:00 | | 2003-03-20 | 26,50 | 77.800 | 27,20 | 26,10 | 26,40 | 00:00:00 | | 2003-03-21 | 27,70 | 84.100 | 28,30 | 26,90 | 26,90 | 00:00:00 | | 2003-03-24 | 25,92 | 65.400 | 27,80 | 25,75 | 27,80 | 00:00:00 | | 2003-03-25 | 26,50 | 41.300 | 26,50 | 24,60 | 25,20 | 00:00:00 | | 2003-03-26 | 27,00 | 23.900 | 27,40 | 26,35 | 27,00 | 00:00:00 | | 2003-03-27 | 26,20 | 26.800 | 26,75 | 25,55 | 26,50 | 00:00:00 | | 2003-03-28 | 26,35 | 21.400 | 27,00 | 25,80 | 26,50 | 00:00:00 | | 2003-03-31 | 25,40 | 33.100 | 25,60 | 25,10 | 25,60 | 00:00:00 | | 2003-04-01 | 25,80 | 14.400 | 26,00 | 25,30 | 25,70 | 00:00:00 | | 2003-04-02 | 27,65 | 27.700 | 27,80 | 26,95 | 27,00 | 00:00:00 | | 2003-04-03 | 27,70 | 44.100 | 28,72 | 27,30 | 27,30 | 00:00:00 | | 2003-04-04 | 28,20 | 44.100 | 28,45 | 27,10 | 28,10 | 00:00:00 | | 2003-04-07 | 30,15 | 97.300 | 30,60 | 29,00 | 29,00 | 00:00:00 | | 2003-04-08 | 29,20 | 72.800 | 29,90 | 28,40 | 29,80 | 00:00:00 | | 2003-04-09 | 28,90 | 43.500 | 29,50 | 28,10 | 28,80 | 00:00:00 | | 2003-04-10 | 28,90 | 30.800 | 29,35 | 28,30 | 28,90 | 00:00:00 | | 2003-04-11 | 29,00 | 36.000 | 29,85 | 28,80 | 29,20 | 00:00:00 | | 2003-04-14 | 29,70 | 25.800 | 30,20 | 28,70 | 29,30 | 00:00:00 | | 2003-04-15 | 30,30 | 35.500 | 30,60 | 29,65 | 30,20 | 00:00:00 | | 2003-04-16 | 30,15 | 39.600 | 30,75 | 29,45 | 30,75 | 00:00:00 | | 2003-04-17 | 30,15 | 23.500 | 30,50 | 29,40 | 29,40 | 00:00:00 | | 2003-04-18 | 30,15 | 0 | 30,15 | 30,15 | 30,15 | 00:00:00 | | 2003-04-21 | 30,15 | 0 | 30,15 | 30,15 | 30,15 | 00:00:00 | | 2003-04-22 | 30,20 | 30.900 | 30,60 | 29,60 | 30,60 | 00:00:00 | | 2003-04-23 | 30,95 | 49.000 | 31,20 | 30,40 | 30,50 | 00:00:00 | | 2003-04-24 | 29,59 | 46.400 | 30,70 | 29,10 | 30,70 | 00:00:00 | | 2003-04-25 | 29,20 | 26.000 | 29,60 | 28,70 | 29,40 | 00:00:00 | | 2003-04-28 | 30,05 | 16.700 | 30,20 | 28,80 | 29,20 | 00:00:00 | | 2003-04-29 | 30,00 | 24.200 | 31,00 | 30,00 | 30,35 | 00:00:00 | | 2003-04-30 | 29,90 | 11.900 | 30,45 | 29,70 | 30,00 | 00:00:00 | | 2003-05-01 | 29,90 | 0 | 29,90 | 29,90 | 29,90 | 00:00:00 | | 2003-05-02 | 29,65 | 23.100 | 30,00 | 28,90 | 29,90 | 00:00:00 | | 2003-05-05 | 29,15 | 35.100 | 29,90 | 28,80 | 29,50 | 00:00:00 | | 2003-05-06 | 29,05 | 27.500 | 29,40 | 28,73 | 29,35 | 00:00:00 | | 2003-05-07 | 28,20 | 84.000 | 29,10 | 27,85 | 29,00 | 00:00:00 | | 2003-05-08 | 28,32 | 34.200 | 29,20 | 28,32 | 28,90 | 00:00:00 | | 2003-05-09 | 29,59 | 41.500 | 29,70 | 28,70 | 28,80 | 00:00:00 | | 2003-05-12 | 29,50 | 50.600 | 30,05 | 28,80 | 30,05 | 00:00:00 | | 2003-05-13 | 29,25 | 28.700 | 29,60 | 28,80 | 29,50 | 00:00:00 | | 2003-05-14 | 29,20 | 17.500 | 29,55 | 28,80 | 28,95 | 00:00:00 | | 2003-05-15 | 29,00 | 36.900 | 29,20 | 28,60 | 29,05 | 00:00:00 | | 2003-05-16 | 28,75 | 34.800 | 28,99 | 28,35 | 28,95 | 00:00:00 | | 2003-05-19 | 27,05 | 45.900 | 28,50 | 26,90 | 28,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
