|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 27,05 | 45.900 | 28,50 | 26,90 | 28,50 | 00:00:00 | | 2003-05-20 | 26,45 | 52.400 | 27,30 | 26,25 | 27,30 | 00:00:00 | | 2003-05-21 | 26,55 | 48.000 | 26,70 | 26,00 | 26,60 | 00:00:00 | | 2003-05-22 | 27,20 | 27.400 | 27,20 | 26,55 | 26,85 | 00:00:00 | | 2003-05-23 | 27,30 | 42.900 | 27,40 | 26,20 | 27,35 | 00:00:00 | | 2003-05-26 | 26,95 | 26.200 | 27,30 | 26,60 | 27,30 | 00:00:00 | | 2003-05-27 | 27,00 | 38.600 | 27,15 | 26,05 | 27,10 | 00:00:00 | | 2003-05-28 | 27,65 | 33.400 | 28,00 | 27,20 | 27,20 | 00:00:00 | | 2003-05-29 | 28,20 | 4.200 | 28,20 | 27,20 | 27,20 | 00:00:00 | | 2003-05-30 | 29,00 | 26.000 | 29,15 | 28,00 | 28,00 | 00:00:00 | | 2003-06-02 | 29,25 | 33.900 | 29,93 | 28,85 | 29,93 | 00:00:00 | | 2003-06-03 | 29,30 | 18.900 | 29,45 | 28,65 | 29,10 | 00:00:00 | | 2003-06-04 | 29,60 | 33.600 | 29,80 | 28,60 | 29,00 | 00:00:00 | | 2003-06-05 | 29,70 | 36.400 | 29,85 | 29,25 | 29,40 | 00:00:00 | | 2003-06-06 | 31,00 | 78.700 | 31,15 | 29,81 | 29,81 | 00:00:00 | | 2003-06-09 | 30,40 | 7.800 | 31,00 | 30,30 | 31,00 | 00:00:00 | | 2003-06-10 | 30,65 | 26.000 | 30,90 | 29,95 | 30,50 | 00:00:00 | | 2003-06-11 | 31,40 | 35.300 | 31,67 | 30,60 | 30,85 | 00:00:00 | | 2003-06-12 | 31,50 | 73.500 | 32,55 | 31,45 | 31,63 | 00:00:00 | | 2003-06-13 | 31,50 | 30.100 | 31,80 | 31,05 | 31,20 | 00:00:00 | | 2003-06-16 | 31,85 | 36.300 | 32,20 | 30,70 | 31,00 | 00:00:00 | | 2003-06-17 | 32,95 | 125.800 | 33,46 | 32,50 | 32,50 | 00:00:00 | | 2003-06-18 | 33,21 | 59.800 | 33,45 | 32,80 | 32,80 | 00:00:00 | | 2003-06-19 | 31,99 | 20.200 | 33,49 | 31,70 | 33,25 | 00:00:00 | | 2003-06-20 | 32,55 | 37.800 | 32,82 | 31,70 | 32,00 | 00:00:00 | | 2003-06-23 | 31,70 | 68.800 | 32,18 | 31,65 | 32,05 | 00:00:00 | | 2003-06-24 | 32,55 | 19.500 | 32,60 | 31,77 | 31,90 | 00:00:00 | | 2003-06-25 | 32,55 | 29.900 | 33,03 | 32,10 | 33,00 | 00:00:00 | | 2003-06-26 | 33,50 | 37.100 | 33,50 | 32,00 | 32,20 | 00:00:00 | | 2003-06-27 | 33,70 | 47.300 | 34,10 | 33,50 | 33,80 | 00:00:00 | | 2003-06-30 | 33,25 | 68.800 | 34,60 | 33,05 | 33,90 | 00:00:00 | | 2003-07-01 | 32,35 | 33.600 | 33,90 | 32,30 | 33,90 | 00:00:00 | | 2003-07-02 | 33,80 | 31.000 | 34,00 | 33,33 | 33,70 | 00:00:00 | | 2003-07-03 | 33,90 | 35.500 | 34,45 | 33,60 | 33,65 | 00:00:00 | | 2003-07-04 | 34,55 | 40.500 | 34,70 | 33,75 | 33,85 | 00:00:00 | | 2003-07-07 | 35,30 | 51.100 | 35,65 | 34,75 | 34,88 | 00:00:00 | | 2003-07-08 | 35,15 | 49.800 | 35,52 | 34,90 | 35,20 | 00:00:00 | | 2003-07-09 | 34,40 | 45.600 | 35,35 | 34,20 | 35,30 | 00:00:00 | | 2003-07-10 | 33,65 | 27.900 | 34,30 | 33,50 | 34,20 | 00:00:00 | | 2003-07-11 | 34,70 | 19.000 | 34,70 | 33,30 | 33,50 | 00:00:00 | | 2003-07-14 | 34,70 | 25.200 | 34,85 | 34,40 | 34,80 | 00:00:00 | | 2003-07-15 | 34,60 | 43.400 | 34,85 | 34,30 | 34,70 | 00:00:00 | | 2003-07-16 | 34,39 | 28.800 | 34,75 | 33,60 | 34,70 | 00:00:00 | | 2003-07-17 | 33,65 | 20.100 | 34,25 | 33,50 | 33,80 | 00:00:00 | | 2003-07-18 | 33,75 | 14.000 | 34,20 | 33,75 | 33,75 | 00:00:00 | | 2003-07-21 | 33,10 | 39.000 | 34,15 | 32,85 | 34,00 | 00:00:00 | | 2003-07-22 | 33,35 | 22.700 | 33,60 | 32,35 | 33,20 | 00:00:00 | | 2003-07-23 | 33,40 | 19.800 | 34,00 | 33,15 | 33,80 | 00:00:00 | | 2003-07-24 | 34,00 | 14.900 | 34,11 | 33,00 | 33,50 | 00:00:00 | | 2003-07-25 | 33,90 | 18.500 | 34,20 | 33,35 | 33,70 | 00:00:00 | | 2003-07-28 | 33,90 | 29.000 | 34,80 | 33,75 | 34,50 | 00:00:00 | | 2003-07-29 | 33,30 | 24.300 | 34,10 | 32,90 | 33,90 | 00:00:00 | | 2003-07-30 | 33,65 | 22.800 | 33,95 | 33,25 | 33,30 | 00:00:00 | | 2003-07-31 | 34,50 | 19.700 | 34,55 | 33,58 | 33,70 | 00:00:00 | | 2003-08-01 | 34,32 | 18.300 | 34,50 | 33,80 | 34,50 | 00:00:00 | | 2003-08-04 | 33,75 | 16.100 | 34,45 | 33,40 | 34,08 | 00:00:00 | | 2003-08-05 | 33,95 | 29.900 | 34,15 | 33,60 | 34,10 | 00:00:00 | | 2003-08-06 | 33,60 | 25.400 | 34,10 | 33,30 | 33,50 | 00:00:00 | | 2003-08-07 | 33,50 | 29.700 | 34,25 | 33,00 | 34,16 | 00:00:00 | | 2003-08-08 | 33,40 | 28.000 | 33,90 | 33,20 | 33,85 | 00:00:00 | | 2003-08-11 | 33,30 | 16.000 | 33,60 | 33,05 | 33,40 | 00:00:00 | | 2003-08-12 | 33,75 | 19.100 | 33,80 | 33,40 | 33,50 | 00:00:00 | | 2003-08-13 | 34,35 | 25.700 | 34,86 | 33,85 | 34,00 | 00:00:00 | | 2003-08-14 | 34,90 | 23.500 | 34,99 | 34,50 | 34,50 | 00:00:00 | | 2003-08-15 | 34,65 | 16.400 | 34,99 | 34,60 | 34,85 | 00:00:00 | | 2003-08-18 | 35,25 | 26.100 | 35,29 | 34,90 | 34,95 | 00:00:00 | | 2003-08-19 | 36,30 | 59.900 | 36,70 | 35,35 | 35,35 | 00:00:00 | | 2003-08-20 | 36,20 | 25.400 | 36,40 | 35,80 | 36,20 | 00:00:00 | | 2003-08-21 | 37,25 | 71.700 | 37,50 | 36,20 | 36,20 | 00:00:00 | | 2003-08-22 | 37,10 | 53.100 | 37,85 | 37,10 | 37,50 | 00:00:00 | | 2003-08-25 | 37,05 | 23.200 | 37,20 | 36,60 | 37,20 | 00:00:00 | | 2003-08-26 | 36,45 | 20.500 | 37,10 | 36,30 | 37,10 | 00:00:00 | | 2003-08-27 | 35,95 | 34.200 | 36,60 | 35,32 | 36,50 | 00:00:00 | | 2003-08-28 | 36,15 | 21.300 | 36,20 | 35,60 | 36,20 | 00:00:00 | | 2003-08-29 | 35,85 | 24.900 | 36,58 | 35,80 | 36,35 | 00:00:00 | | 2003-09-01 | 36,40 | 16.900 | 36,55 | 36,10 | 36,50 | 00:00:00 | | 2003-09-02 | 37,30 | 25.200 | 37,30 | 36,70 | 36,90 | 00:00:00 | | 2003-09-03 | 38,30 | 62.900 | 38,65 | 37,50 | 37,50 | 00:00:00 | | 2003-09-04 | 38,20 | 46.000 | 38,45 | 38,05 | 38,35 | 00:00:00 | | 2003-09-05 | 37,20 | 49.300 | 38,35 | 36,90 | 38,30 | 00:00:00 | | 2003-09-08 | 37,10 | 54.000 | 37,70 | 36,65 | 37,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
