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 2024-04-23
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-11-29	32,08	45.900	32,50	31,92	32,00	00:00:00
2004-11-30	31,95	26.900	32,30	31,70	32,30	00:00:00
2004-12-01	32,15	38.700	32,15	31,70	31,80	00:00:00
2004-12-02	32,28	36.000	32,55	31,90	32,00	00:00:00
2004-12-03	32,05	25.100	32,45	32,00	32,35	00:00:00
2004-12-06	32,05	25.900	32,10	31,84	32,10	00:00:00
2004-12-07	32,13	15.400	32,22	31,92	31,95	00:00:00
2004-12-08	32,88	43.400	33,04	31,85	31,85	00:00:00
2004-12-09	32,70	28.500	32,97	32,33	32,80	00:00:00
2004-12-10	32,60	19.500	32,85	32,36	32,85	00:00:00
2004-12-13	32,76	31.000	32,90	32,57	32,70	00:00:00
2004-12-14	32,97	22.000	33,22	32,80	33,08	00:00:00
2004-12-15	32,75	19.800	32,99	32,71	32,97	00:00:00
2004-12-16	32,88	29.300	32,93	32,50	32,80	00:00:00
2004-12-17	32,35	25.400	33,07	32,35	32,95	00:00:00
2004-12-20	32,70	23.200	32,85	32,35	32,35	00:00:00
2004-12-21	32,90	24.700	32,96	32,60	32,65	00:00:00
2004-12-22	33,33	29.400	33,45	32,94	32,95	00:00:00
2004-12-23	33,27	25.200	33,48	33,10	33,45	00:00:00
2004-12-24	33,27	0	33,27	33,27	33,27	00:00:00
2004-12-27	33,20	15.900	33,49	33,18	33,35	00:00:00
2004-12-28	33,25	13.000	33,37	33,02	33,26	00:00:00
2004-12-29	33,20	13.600	33,40	33,03	33,26	00:00:00
2004-12-30	33,15	9.100	33,33	33,07	33,30	00:00:00
2004-12-31	33,15	0	33,15	33,15	33,15	00:00:00
2005-01-03	33,75	39.000	33,80	33,30	33,30	00:00:00
2005-01-04	34,38	60.200	34,48	33,67	33,70	00:00:00
2005-01-05	34,60	39.100	34,69	34,15	34,20	00:00:00
2005-01-06	34,65	27.500	34,90	34,53	34,55	00:00:00
2005-01-07	34,52	25.100	34,72	34,30	34,60	00:00:00
2005-01-10	34,43	28.000	34,67	34,20	34,60	00:00:00
2005-01-11	33,90	43.100	34,50	33,83	34,50	00:00:00
2005-01-12	33,80	24.400	34,05	33,55	34,00	00:00:00
2005-01-13	33,49	39.100	33,95	33,20	33,95	00:00:00
2005-01-14	33,80	23.900	33,84	33,30	33,30	00:00:00
2005-01-17	33,69	24.400	33,90	33,51	33,90	00:00:00
2005-01-18	33,45	22.800	33,50	33,25	33,50	00:00:00
2005-01-19	32,97	25.600	33,50	32,90	33,50	00:00:00
2005-01-20	32,75	30.400	32,88	32,60	32,87	00:00:00
2005-01-21	32,45	28.600	32,90	32,35	32,80	00:00:00
2005-01-24	32,50	35.600	32,63	32,05	32,45	00:00:00
2005-01-25	32,95	21.200	33,00	32,49	32,55	00:00:00
2005-01-26	32,95	0	32,95	32,95	32,95	00:00:00
2005-01-27	32,30	71.600	32,43	31,75	32,40	00:00:00
2005-01-28	32,05	32.500	32,38	31,98	32,38	00:00:00
2005-01-31	32,30	36.200	32,40	32,15	32,16	00:00:00
2005-02-01	32,80	22.700	32,84	32,18	32,28	00:00:00
2005-02-02	32,57	23.300	32,95	32,42	32,80	00:00:00
2005-02-03	32,68	26.700	32,89	32,44	32,80	00:00:00
2005-02-04	32,86	22.500	32,91	32,68	32,68	00:00:00
2005-02-07	33,24	31.600	33,25	32,95	33,00	00:00:00
2005-02-08	33,20	27.900	33,55	33,10	33,35	00:00:00
2005-02-09	33,00	18.200	33,33	32,88	33,20	00:00:00
2005-02-10	33,20	22.000	33,37	32,63	32,90	00:00:00
2005-02-11	33,16	20.500	33,47	32,98	33,32	00:00:00
2005-02-14	32,95	27.200	33,30	32,83	33,30	00:00:00
2005-02-15	33,00	21.300	33,13	32,85	32,93	00:00:00
2005-02-16	32,62	23.500	33,00	32,37	33,00	00:00:00
2005-02-17	32,72	19.000	32,95	32,72	32,75	00:00:00
2005-02-18	32,63	21.000	32,75	32,42	32,70	00:00:00
2005-02-21	32,70	16.500	32,83	32,50	32,60	00:00:00
2005-02-22	32,28	34.300	32,60	32,18	32,60	00:00:00
2005-02-23	32,17	29.900	32,25	31,92	32,07	00:00:00
2005-02-24	32,09	18.100	32,30	31,96	32,10	00:00:00
2005-02-25	32,40	17.600	32,52	32,15	32,32	00:00:00
2005-02-28	32,30	26.000	32,52	32,08	32,25	00:00:00
2005-03-01	32,50	33.800	32,75	32,18	32,42	00:00:00
2005-03-02	32,95	40.900	33,08	32,58	32,63	00:00:00
2005-03-03	33,15	25.600	33,25	32,83	32,85	00:00:00
2005-03-04	33,03	36.900	33,30	33,00	33,18	00:00:00
2005-03-07	33,05	36.200	33,36	32,95	33,00	00:00:00
2005-03-08	33,29	22.900	33,48	33,00	33,00	00:00:00
2005-03-09	32,95	26.600	33,40	32,82	33,37	00:00:00
2005-03-10	34,10	145.300	34,80	32,54	33,00	00:00:00
2005-03-11	34,67	67.000	34,85	34,30	34,40	00:00:00
2005-03-14	34,55	24.700	34,79	34,38	34,62	00:00:00
2005-03-15	34,50	26.400	34,69	34,35	34,47	00:00:00
2005-03-16	34,20	52.100	35,06	34,05	34,40	00:00:00
2005-03-17	34,02	25.600	34,35	33,88	34,10	00:00:00
2005-03-18	34,42	39.300	34,62	34,25	34,25	00:00:00
2005-03-21	34,80	29.100	34,95	34,40	34,60	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 > >>