Bolsa ES - Histórico de Cotizaciones de BMW [BMW.F]

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 2024-04-18
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-08-09	33,60	46.000	33,90	33,33	33,90	00:00:00
2004-08-10	33,92	28.100	33,98	33,60	33,60	00:00:00
2004-08-11	33,50	25.300	34,15	33,43	34,15	00:00:00
2004-08-12	33,45	31.100	33,78	33,30	33,70	00:00:00
2004-08-13	33,15	51.200	33,40	32,90	33,20	00:00:00
2004-08-16	33,70	20.700	33,80	32,85	33,00	00:00:00
2004-08-17	33,70	19.900	34,00	33,45	33,90	00:00:00
2004-08-18	33,61	34.400	33,70	33,30	33,70	00:00:00
2004-08-19	33,50	15.600	33,95	33,30	33,95	00:00:00
2004-08-20	33,28	6.400	33,40	33,05	33,40	00:00:00
2004-08-23	33,95	19.100	33,98	33,30	33,40	00:00:00
2004-08-24	34,25	14.000	34,45	33,90	33,90	00:00:00
2004-08-25	34,40	22.900	34,55	33,95	34,50	00:00:00
2004-08-26	34,58	17.500	34,65	34,45	34,45	00:00:00
2004-08-27	34,58	12.700	34,75	34,30	34,60	00:00:00
2004-08-30	34,30	13.300	34,60	34,05	34,60	00:00:00
2004-08-31	34,00	20.800	34,40	33,80	34,25	00:00:00
2004-09-01	34,30	12.400	34,41	34,15	34,25	00:00:00
2004-09-02	34,50	11.200	34,50	34,10	34,10	00:00:00
2004-09-03	34,60	16.800	34,80	34,40	34,50	00:00:00
2004-09-06	34,80	9.500	34,94	34,65	34,75	00:00:00
2004-09-07	34,93	20.400	34,93	34,65	34,70	00:00:00
2004-09-08	34,88	8.300	35,00	34,68	34,95	00:00:00
2004-09-09	34,55	15.100	34,90	34,37	34,85	00:00:00
2004-09-10	34,50	7.400	34,60	34,20	34,50	00:00:00
2004-09-13	35,27	17.400	35,40	34,60	34,60	00:00:00
2004-09-14	35,40	15.300	35,40	35,06	35,35	00:00:00
2004-09-15	34,75	11.400	35,44	34,66	35,44	00:00:00
2004-09-16	35,14	18.900	35,20	34,65	34,75	00:00:00
2004-09-17	35,20	15.300	35,37	34,95	35,10	00:00:00
2004-09-20	35,10	19.300	35,20	34,60	35,00	00:00:00
2004-09-21	34,85	9.700	35,19	34,70	35,00	00:00:00
2004-09-22	34,25	21.900	34,70	34,15	34,70	00:00:00
2004-09-23	33,55	33.200	34,20	33,52	34,20	00:00:00
2004-09-24	33,85	24.600	33,90	33,50	33,65	00:00:00
2004-09-27	33,65	14.000	33,97	33,40	33,97	00:00:00
2004-09-28	33,50	17.800	33,50	33,25	33,42	00:00:00
2004-09-29	33,80	18.100	33,90	33,45	33,50	00:00:00
2004-09-30	33,10	26.700	33,95	33,05	33,95	00:00:00
2004-10-01	34,30	36.200	34,40	33,15	33,30	00:00:00
2004-10-04	34,70	19.700	34,95	34,55	34,55	00:00:00
2004-10-05	34,80	22.400	34,98	34,46	34,60	00:00:00
2004-10-06	34,80	21.200	34,85	34,65	34,75	00:00:00
2004-10-07	35,00	34.000	35,15	34,72	35,00	00:00:00
2004-10-08	34,38	28.400	34,83	34,30	34,80	00:00:00
2004-10-11	34,35	12.200	34,35	34,11	34,35	00:00:00
2004-10-12	33,60	30.400	34,20	33,33	34,20	00:00:00
2004-10-13	33,68	17.400	34,32	33,64	33,80	00:00:00
2004-10-14	33,70	26.500	33,85	33,40	33,40	00:00:00
2004-10-15	33,95	20.400	34,03	33,50	33,65	00:00:00
2004-10-18	34,10	23.000	34,10	33,50	33,80	00:00:00
2004-10-19	34,00	15.900	34,40	33,80	33,80	00:00:00
2004-10-20	33,70	18.900	33,75	33,33	33,65	00:00:00
2004-10-21	33,40	20.700	33,85	33,32	33,60	00:00:00
2004-10-22	33,30	13.700	33,60	33,22	33,50	00:00:00
2004-10-25	32,40	64.600	33,00	32,05	33,00	00:00:00
2004-10-26	32,99	21.400	33,00	32,45	32,60	00:00:00
2004-10-27	33,15	12.900	33,35	32,82	32,98	00:00:00
2004-10-28	33,70	13.300	34,00	33,65	33,75	00:00:00
2004-10-29	33,18	13.500	33,75	33,10	33,75	00:00:00
2004-11-01	33,70	20.200	33,85	33,07	33,10	00:00:00
2004-11-02	33,87	17.900	33,97	33,75	33,90	00:00:00
2004-11-03	33,00	68.200	33,60	32,76	33,60	00:00:00
2004-11-04	32,75	47.000	33,21	32,39	33,10	00:00:00
2004-11-05	32,45	50.700	32,90	32,25	32,85	00:00:00
2004-11-08	32,65	46.300	32,75	32,33	32,35	00:00:00
2004-11-09	32,60	32.300	32,78	32,55	32,70	00:00:00
2004-11-10	32,89	32.300	32,95	32,60	32,60	00:00:00
2004-11-11	33,25	47.000	33,33	32,66	32,90	00:00:00
2004-11-12	33,05	33.500	33,50	32,80	33,50	00:00:00
2004-11-15	32,93	31.800	33,30	32,76	33,05	00:00:00
2004-11-16	32,47	42.900	32,95	32,23	32,92	00:00:00
2004-11-17	32,53	47.000	32,60	32,15	32,55	00:00:00
2004-11-18	32,50	37.300	32,55	32,15	32,35	00:00:00
2004-11-19	32,40	30.100	32,87	32,30	32,50	00:00:00
2004-11-22	32,21	65.100	32,30	31,88	32,30	00:00:00
2004-11-23	31,95	28.800	32,55	31,86	32,40	00:00:00
2004-11-24	31,89	50.700	32,10	31,55	32,10	00:00:00
2004-11-25	31,95	33.900	32,15	31,85	31,87	00:00:00
2004-11-26	31,83	28.100	32,00	31,65	31,80	00:00:00
2004-11-29	32,08	45.900	32,50	31,92	32,00	00:00:00
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 > >>