|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 37,10 | 54.000 | 37,70 | 36,65 | 37,70 | 00:00:00 | | 2003-09-09 | 36,55 | 35.200 | 37,40 | 36,10 | 37,35 | 00:00:00 | | 2003-09-10 | 35,54 | 72.300 | 36,20 | 34,85 | 36,10 | 00:00:00 | | 2003-09-11 | 36,30 | 30.800 | 36,30 | 35,15 | 35,30 | 00:00:00 | | 2003-09-12 | 35,35 | 51.900 | 36,80 | 34,95 | 36,80 | 00:00:00 | | 2003-09-15 | 35,40 | 22.700 | 35,72 | 35,22 | 35,60 | 00:00:00 | | 2003-09-16 | 35,70 | 9.600 | 35,83 | 35,36 | 35,60 | 00:00:00 | | 2003-09-17 | 36,10 | 18.400 | 36,40 | 35,85 | 36,10 | 00:00:00 | | 2003-09-18 | 36,34 | 19.900 | 36,35 | 35,95 | 36,10 | 00:00:00 | | 2003-09-19 | 36,25 | 22.500 | 36,50 | 36,00 | 36,49 | 00:00:00 | | 2003-09-22 | 34,45 | 61.700 | 36,00 | 34,35 | 36,00 | 00:00:00 | | 2003-09-23 | 34,14 | 48.600 | 35,15 | 33,90 | 35,15 | 00:00:00 | | 2003-09-24 | 32,35 | 74.400 | 34,50 | 32,10 | 34,50 | 00:00:00 | | 2003-09-25 | 33,00 | 45.000 | 33,15 | 32,55 | 32,55 | 00:00:00 | | 2003-09-26 | 33,00 | 20.300 | 33,15 | 32,35 | 32,60 | 00:00:00 | | 2003-09-29 | 33,29 | 22.200 | 34,05 | 32,85 | 33,10 | 00:00:00 | | 2003-09-30 | 32,25 | 61.000 | 33,55 | 31,40 | 33,15 | 00:00:00 | | 2003-10-01 | 34,00 | 23.300 | 34,00 | 32,15 | 32,50 | 00:00:00 | | 2003-10-02 | 32,95 | 32.400 | 34,30 | 32,80 | 34,20 | 00:00:00 | | 2003-10-03 | 34,80 | 10.800 | 34,80 | 33,00 | 33,00 | 00:00:00 | | 2003-10-06 | 34,35 | 15.600 | 34,70 | 33,90 | 34,15 | 00:00:00 | | 2003-10-07 | 34,40 | 11.600 | 34,95 | 33,50 | 34,95 | 00:00:00 | | 2003-10-08 | 34,30 | 17.400 | 34,70 | 33,70 | 34,10 | 00:00:00 | | 2003-10-09 | 35,25 | 27.700 | 35,35 | 34,10 | 34,60 | 00:00:00 | | 2003-10-10 | 34,50 | 23.500 | 35,45 | 34,40 | 35,45 | 00:00:00 | | 2003-10-13 | 35,15 | 23.000 | 35,40 | 34,90 | 35,10 | 00:00:00 | | 2003-10-14 | 34,95 | 24.600 | 35,45 | 34,60 | 35,45 | 00:00:00 | | 2003-10-15 | 35,40 | 31.200 | 35,80 | 35,03 | 35,15 | 00:00:00 | | 2003-10-16 | 35,50 | 22.200 | 35,75 | 35,10 | 35,40 | 00:00:00 | | 2003-10-17 | 35,10 | 17.000 | 35,88 | 34,90 | 35,55 | 00:00:00 | | 2003-10-20 | 34,65 | 23.300 | 35,10 | 34,15 | 35,10 | 00:00:00 | | 2003-10-21 | 34,10 | 33.700 | 34,80 | 33,35 | 34,80 | 00:00:00 | | 2003-10-22 | 34,20 | 11.500 | 34,40 | 33,80 | 33,80 | 00:00:00 | | 2003-10-23 | 33,75 | 17.700 | 33,75 | 33,25 | 33,30 | 00:00:00 | | 2003-10-24 | 33,22 | 24.200 | 33,70 | 32,95 | 33,70 | 00:00:00 | | 2003-10-27 | 33,50 | 11.200 | 33,85 | 33,43 | 33,80 | 00:00:00 | | 2003-10-28 | 33,70 | 13.400 | 34,25 | 33,70 | 33,70 | 00:00:00 | | 2003-10-29 | 33,70 | 21.100 | 34,38 | 33,35 | 34,30 | 00:00:00 | | 2003-10-30 | 34,00 | 24.000 | 34,38 | 33,30 | 33,55 | 00:00:00 | | 2003-10-31 | 34,45 | 19.800 | 34,50 | 33,50 | 34,00 | 00:00:00 | | 2003-11-03 | 35,65 | 55.700 | 36,20 | 34,25 | 34,25 | 00:00:00 | | 2003-11-04 | 36,15 | 77.100 | 36,60 | 36,00 | 36,00 | 00:00:00 | | 2003-11-05 | 35,40 | 28.600 | 36,25 | 34,90 | 36,10 | 00:00:00 | | 2003-11-06 | 36,15 | 49.800 | 36,35 | 34,80 | 35,40 | 00:00:00 | | 2003-11-07 | 37,35 | 99.300 | 37,70 | 36,50 | 36,50 | 00:00:00 | | 2003-11-10 | 37,07 | 48.200 | 37,70 | 36,80 | 37,00 | 00:00:00 | | 2003-11-11 | 37,30 | 35.500 | 37,40 | 36,65 | 36,90 | 00:00:00 | | 2003-11-12 | 37,80 | 28.500 | 37,80 | 36,90 | 37,30 | 00:00:00 | | 2003-11-13 | 37,40 | 42.400 | 38,20 | 37,05 | 37,95 | 00:00:00 | | 2003-11-14 | 37,70 | 24.500 | 37,95 | 37,15 | 37,35 | 00:00:00 | | 2003-11-17 | 36,40 | 30.900 | 37,05 | 36,05 | 37,05 | 00:00:00 | | 2003-11-18 | 36,00 | 30.100 | 36,90 | 35,90 | 36,70 | 00:00:00 | | 2003-11-19 | 36,20 | 28.100 | 36,25 | 35,20 | 35,80 | 00:00:00 | | 2003-11-20 | 36,00 | 23.300 | 36,45 | 35,20 | 36,45 | 00:00:00 | | 2003-11-21 | 36,05 | 13.900 | 36,10 | 35,60 | 35,60 | 00:00:00 | | 2003-11-24 | 37,00 | 18.300 | 37,11 | 35,86 | 35,86 | 00:00:00 | | 2003-11-25 | 37,57 | 23.800 | 37,75 | 37,05 | 37,10 | 00:00:00 | | 2003-11-26 | 37,10 | 27.300 | 37,90 | 36,80 | 37,60 | 00:00:00 | | 2003-11-27 | 37,60 | 20.900 | 37,60 | 37,10 | 37,30 | 00:00:00 | | 2003-11-28 | 36,75 | 12.600 | 37,65 | 36,35 | 37,65 | 00:00:00 | | 2003-12-01 | 37,14 | 15.000 | 37,35 | 36,65 | 37,00 | 00:00:00 | | 2003-12-02 | 36,40 | 16.800 | 37,30 | 36,15 | 37,30 | 00:00:00 | | 2003-12-03 | 36,30 | 29.400 | 36,80 | 36,15 | 36,30 | 00:00:00 | | 2003-12-04 | 36,80 | 31.300 | 37,25 | 36,25 | 36,55 | 00:00:00 | | 2003-12-05 | 36,40 | 17.900 | 36,95 | 36,27 | 36,70 | 00:00:00 | | 2003-12-08 | 36,00 | 23.600 | 36,40 | 35,85 | 36,40 | 00:00:00 | | 2003-12-09 | 35,75 | 26.500 | 36,50 | 35,70 | 36,40 | 00:00:00 | | 2003-12-10 | 35,95 | 16.400 | 36,05 | 35,52 | 35,75 | 00:00:00 | | 2003-12-11 | 36,90 | 49.100 | 37,10 | 36,25 | 36,25 | 00:00:00 | | 2003-12-12 | 37,20 | 48.000 | 37,85 | 37,00 | 37,25 | 00:00:00 | | 2003-12-15 | 37,06 | 38.600 | 37,98 | 37,05 | 37,98 | 00:00:00 | | 2003-12-16 | 36,88 | 14.500 | 37,10 | 36,65 | 36,78 | 00:00:00 | | 2003-12-17 | 36,40 | 21.000 | 36,95 | 36,35 | 36,90 | 00:00:00 | | 2003-12-18 | 37,00 | 18.700 | 37,10 | 36,06 | 36,20 | 00:00:00 | | 2003-12-19 | 37,00 | 26.300 | 37,40 | 36,90 | 37,10 | 00:00:00 | | 2003-12-22 | 37,00 | 51.200 | 37,15 | 36,70 | 37,00 | 00:00:00 | | 2003-12-23 | 36,95 | 18.200 | 37,20 | 36,70 | 37,10 | 00:00:00 | | 2003-12-24 | 36,95 | 0 | 36,95 | 36,95 | 36,95 | 00:00:00 | | 2003-12-25 | 36,95 | 0 | 36,95 | 36,95 | 36,95 | 00:00:00 | | 2003-12-26 | 36,95 | 0 | 36,95 | 36,95 | 36,95 | 00:00:00 | | 2003-12-29 | 36,95 | 18.400 | 37,31 | 36,83 | 37,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
