|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 38,88 | 40.000 | 39,14 | 38,54 | 38,65 | 00:00:00 | | 2005-07-12 | 38,45 | 20.800 | 39,00 | 38,43 | 39,00 | 00:00:00 | | 2005-07-13 | 38,90 | 22.200 | 38,90 | 38,65 | 38,65 | 00:00:00 | | 2005-07-14 | 39,15 | 33.900 | 39,25 | 38,85 | 38,90 | 00:00:00 | | 2005-07-15 | 39,06 | 33.100 | 39,20 | 38,92 | 39,20 | 00:00:00 | | 2005-07-18 | 39,06 | 16.600 | 39,14 | 38,86 | 38,98 | 00:00:00 | | 2005-07-19 | 39,16 | 23.800 | 39,41 | 38,96 | 38,98 | 00:00:00 | | 2005-07-20 | 39,35 | 30.400 | 39,66 | 39,16 | 39,30 | 00:00:00 | | 2005-07-21 | 39,30 | 50.200 | 39,92 | 39,15 | 39,60 | 00:00:00 | | 2005-07-22 | 38,90 | 34.200 | 39,39 | 38,59 | 39,30 | 00:00:00 | | 2005-07-25 | 39,21 | 23.100 | 39,40 | 38,86 | 38,90 | 00:00:00 | | 2005-07-26 | 38,70 | 25.900 | 39,33 | 38,56 | 39,33 | 00:00:00 | | 2005-07-27 | 38,59 | 26.300 | 38,73 | 38,27 | 38,65 | 00:00:00 | | 2005-07-28 | 38,70 | 38.100 | 39,53 | 38,58 | 38,92 | 00:00:00 | | 2005-07-29 | 38,66 | 36.100 | 39,37 | 38,62 | 38,90 | 00:00:00 | | 2005-08-01 | 39,00 | 26.600 | 39,29 | 38,62 | 38,62 | 00:00:00 | | 2005-08-02 | 39,72 | 40.900 | 39,86 | 39,12 | 39,15 | 00:00:00 | | 2005-08-03 | 38,05 | 115.900 | 39,00 | 37,85 | 39,00 | 00:00:00 | | 2005-08-04 | 36,90 | 134.500 | 38,00 | 36,58 | 37,95 | 00:00:00 | | 2005-08-05 | 36,75 | 54.700 | 37,18 | 36,65 | 36,80 | 00:00:00 | | 2005-08-08 | 37,15 | 43.500 | 37,55 | 36,76 | 36,80 | 00:00:00 | | 2005-08-09 | 37,58 | 23.500 | 37,63 | 37,22 | 37,30 | 00:00:00 | | 2005-08-10 | 37,20 | 32.600 | 37,74 | 36,94 | 37,65 | 00:00:00 | | 2005-08-11 | 36,85 | 47.400 | 37,21 | 36,65 | 37,20 | 00:00:00 | | 2005-08-12 | 36,59 | 35.200 | 37,11 | 36,55 | 37,05 | 00:00:00 | | 2005-08-15 | 36,36 | 45.400 | 36,78 | 36,30 | 36,60 | 00:00:00 | | 2005-08-16 | 36,16 | 39.500 | 36,65 | 36,05 | 36,48 | 00:00:00 | | 2005-08-17 | 36,63 | 23.800 | 36,69 | 36,14 | 36,20 | 00:00:00 | | 2005-08-18 | 36,85 | 12.800 | 37,04 | 36,58 | 36,58 | 00:00:00 | | 2005-08-19 | 37,15 | 19.200 | 37,29 | 36,79 | 36,85 | 00:00:00 | | 2005-08-22 | 37,29 | 21.800 | 37,58 | 37,10 | 37,10 | 00:00:00 | | 2005-08-23 | 37,00 | 12.100 | 37,40 | 36,95 | 37,40 | 00:00:00 | | 2005-08-24 | 37,08 | 15.800 | 37,16 | 36,96 | 37,00 | 00:00:00 | | 2005-08-25 | 36,59 | 15.400 | 36,90 | 36,53 | 36,90 | 00:00:00 | | 2005-08-26 | 35,83 | 45.700 | 36,74 | 35,77 | 36,70 | 00:00:00 | | 2005-08-29 | 36,04 | 15.700 | 36,12 | 35,62 | 35,62 | 00:00:00 | | 2005-08-30 | 35,85 | 15.400 | 36,30 | 35,83 | 36,18 | 00:00:00 | | 2005-08-31 | 36,31 | 14.300 | 36,51 | 35,95 | 36,15 | 00:00:00 | | 2005-09-01 | 36,40 | 15.200 | 36,75 | 36,25 | 36,55 | 00:00:00 | | 2005-09-02 | 36,40 | 12.500 | 36,61 | 35,97 | 36,32 | 00:00:00 | | 2005-09-05 | 36,86 | 13.000 | 36,93 | 36,30 | 36,30 | 00:00:00 | | 2005-09-06 | 37,21 | 18.500 | 37,29 | 36,90 | 36,90 | 00:00:00 | | 2005-09-07 | 37,58 | 26.400 | 37,61 | 37,14 | 37,26 | 00:00:00 | | 2005-09-08 | 37,24 | 20.700 | 37,60 | 37,00 | 37,60 | 00:00:00 | | 2005-09-09 | 37,50 | 14.700 | 37,58 | 37,10 | 37,10 | 00:00:00 | | 2005-09-12 | 37,20 | 25.900 | 37,71 | 37,13 | 37,55 | 00:00:00 | | 2005-09-13 | 36,43 | 32.900 | 37,30 | 36,38 | 37,30 | 00:00:00 | | 2005-09-14 | 36,56 | 21.500 | 36,75 | 36,33 | 36,52 | 00:00:00 | | 2005-09-15 | 36,59 | 22.500 | 36,77 | 36,45 | 36,45 | 00:00:00 | | 2005-09-16 | 37,05 | 41.500 | 37,10 | 36,51 | 36,72 | 00:00:00 | | 2005-09-19 | 36,98 | 62.000 | 37,28 | 36,20 | 36,30 | 00:00:00 | | 2005-09-20 | 37,85 | 47.300 | 38,30 | 36,90 | 36,90 | 00:00:00 | | 2005-09-21 | 37,48 | 25.700 | 37,93 | 37,32 | 37,93 | 00:00:00 | | 2005-09-22 | 37,47 | 20.700 | 37,76 | 37,03 | 37,13 | 00:00:00 | | 2005-09-23 | 37,49 | 17.300 | 37,87 | 37,38 | 37,70 | 00:00:00 | | 2005-09-26 | 38,50 | 36.000 | 38,76 | 37,69 | 37,80 | 00:00:00 | | 2005-09-27 | 38,40 | 30.400 | 38,78 | 38,28 | 38,33 | 00:00:00 | | 2005-09-28 | 38,80 | 48.000 | 39,00 | 38,53 | 38,53 | 00:00:00 | | 2005-09-29 | 38,99 | 47.700 | 39,69 | 38,63 | 39,00 | 00:00:00 | | 2005-09-30 | 39,02 | 30.400 | 39,20 | 38,41 | 39,17 | 00:00:00 | | 2005-10-03 | 39,25 | 4.800 | 39,30 | 39,06 | 39,26 | 00:00:00 | | 2005-10-04 | 39,90 | 55.600 | 40,07 | 39,07 | 39,17 | 00:00:00 | | 2005-10-05 | 39,44 | 43.500 | 39,73 | 39,21 | 39,60 | 00:00:00 | | 2005-10-06 | 38,65 | 40.600 | 38,83 | 38,45 | 38,75 | 00:00:00 | | 2005-10-07 | 38,83 | 19.300 | 39,04 | 38,61 | 38,62 | 00:00:00 | | 2005-10-10 | 38,50 | 30.300 | 39,20 | 38,39 | 38,90 | 00:00:00 | | 2005-10-11 | 38,42 | 28.600 | 38,93 | 38,39 | 38,50 | 00:00:00 | | 2005-10-12 | 38,28 | 22.100 | 38,74 | 37,86 | 38,25 | 00:00:00 | | 2005-10-13 | 38,31 | 20.700 | 38,83 | 38,19 | 38,32 | 00:00:00 | | 2005-10-14 | 38,28 | 14.100 | 38,67 | 38,18 | 38,52 | 00:00:00 | | 2005-10-17 | 38,07 | 19.500 | 38,37 | 37,78 | 38,30 | 00:00:00 | | 2005-10-18 | 37,95 | 13.600 | 38,33 | 37,93 | 38,07 | 00:00:00 | | 2005-10-19 | 37,43 | 25.400 | 37,71 | 37,16 | 37,60 | 00:00:00 | | 2005-10-20 | 36,78 | 29.100 | 37,86 | 36,68 | 37,80 | 00:00:00 | | 2005-10-21 | 36,77 | 15.400 | 37,00 | 36,56 | 36,70 | 00:00:00 | | 2005-10-24 | 37,12 | 23.900 | 37,13 | 36,89 | 36,92 | 00:00:00 | | 2005-10-25 | 36,82 | 13.700 | 37,25 | 36,76 | 37,14 | 00:00:00 | | 2005-10-26 | 37,12 | 8.600 | 37,29 | 36,87 | 36,87 | 00:00:00 | | 2005-10-27 | 36,62 | 7.300 | 37,00 | 36,59 | 36,90 | 00:00:00 | | 2005-10-28 | 36,66 | 31.700 | 36,66 | 35,95 | 36,51 | 00:00:00 | | 2005-10-31 | 36,29 | 14.300 | 36,90 | 36,13 | 36,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
