|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 29,80 | 0 | 29,80 | 29,80 | 29,80 | 00:00:00 | | 2000-04-25 | 30,90 | 89.300 | 31,00 | 30,10 | 30,75 | 00:00:00 | | 2000-04-26 | 30,10 | 55.000 | 30,90 | 30,10 | 30,90 | 00:00:00 | | 2000-04-27 | 30,25 | 57.300 | 30,95 | 29,80 | 30,40 | 00:00:00 | | 2000-04-28 | 29,25 | 311.800 | 31,30 | 27,70 | 30,80 | 00:00:00 | | 2000-05-01 | 29,25 | 0 | 29,25 | 29,25 | 29,25 | 00:00:00 | | 2000-05-02 | 30,25 | 170.300 | 30,50 | 30,05 | 30,50 | 00:00:00 | | 2000-05-03 | 30,60 | 134.200 | 31,00 | 30,15 | 30,95 | 00:00:00 | | 2000-05-04 | 31,75 | 138.100 | 31,75 | 30,50 | 30,50 | 00:00:00 | | 2000-05-05 | 32,00 | 107.900 | 32,10 | 31,10 | 31,60 | 00:00:00 | | 2000-05-08 | 32,80 | 557.100 | 33,10 | 32,00 | 32,60 | 00:00:00 | | 2000-05-09 | 32,80 | 0 | 32,80 | 32,80 | 32,80 | 00:00:00 | | 2000-05-10 | 33,40 | 186.300 | 34,45 | 32,55 | 34,00 | 00:00:00 | | 2000-05-11 | 33,80 | 161.800 | 34,70 | 32,10 | 32,51 | 00:00:00 | | 2000-05-12 | 32,60 | 75.500 | 33,85 | 32,55 | 33,80 | 00:00:00 | | 2000-05-15 | 32,80 | 79.100 | 33,30 | 32,30 | 32,61 | 00:00:00 | | 2000-05-16 | 33,40 | 68.400 | 33,40 | 31,70 | 32,75 | 00:00:00 | | 2000-05-17 | 31,80 | 85.400 | 33,20 | 31,60 | 33,20 | 00:00:00 | | 2000-05-18 | 30,60 | 88.000 | 32,00 | 30,50 | 32,00 | 00:00:00 | | 2000-05-19 | 30,50 | 116.100 | 30,65 | 29,80 | 30,50 | 00:00:00 | | 2000-05-22 | 30,10 | 52.700 | 30,60 | 29,80 | 30,25 | 00:00:00 | | 2000-05-23 | 30,70 | 67.000 | 31,40 | 30,30 | 30,50 | 00:00:00 | | 2000-05-24 | 32,05 | 63.200 | 32,20 | 30,30 | 30,70 | 00:00:00 | | 2000-05-25 | 32,55 | 97.100 | 32,80 | 31,70 | 32,35 | 00:00:00 | | 2000-05-26 | 31,80 | 44.400 | 32,50 | 31,80 | 32,00 | 00:00:00 | | 2000-05-29 | 32,60 | 56.300 | 32,60 | 31,90 | 32,00 | 00:00:00 | | 2000-05-30 | 32,40 | 52.300 | 32,40 | 31,20 | 32,30 | 00:00:00 | | 2000-05-31 | 32,30 | 71.300 | 32,40 | 31,40 | 32,40 | 00:00:00 | | 2000-06-01 | 33,00 | 42.900 | 33,25 | 32,30 | 32,30 | 00:00:00 | | 2000-06-02 | 33,85 | 210.100 | 34,10 | 33,00 | 33,00 | 00:00:00 | | 2000-06-05 | 33,40 | 83.500 | 33,80 | 33,10 | 33,80 | 00:00:00 | | 2000-06-06 | 33,00 | 155.000 | 34,20 | 32,75 | 33,30 | 00:00:00 | | 2000-06-07 | 32,00 | 57.600 | 33,30 | 31,50 | 33,15 | 00:00:00 | | 2000-06-08 | 32,20 | 38.000 | 32,60 | 31,60 | 32,50 | 00:00:00 | | 2000-06-09 | 32,55 | 54.500 | 32,80 | 31,65 | 32,00 | 00:00:00 | | 2000-06-12 | 33,20 | 10.600 | 33,20 | 32,80 | 32,80 | 00:00:00 | | 2000-06-13 | 34,00 | 168.300 | 34,40 | 33,00 | 33,00 | 00:00:00 | | 2000-06-14 | 34,20 | 113.400 | 34,70 | 33,40 | 34,20 | 00:00:00 | | 2000-06-15 | 34,35 | 105.700 | 34,60 | 34,00 | 34,00 | 00:00:00 | | 2000-06-16 | 33,75 | 62.000 | 34,75 | 33,50 | 34,50 | 00:00:00 | | 2000-06-19 | 33,75 | 0 | 33,75 | 33,75 | 33,75 | 00:00:00 | | 2000-06-20 | 33,00 | 70.600 | 33,30 | 32,70 | 33,10 | 00:00:00 | | 2000-06-21 | 33,00 | 81.900 | 33,80 | 32,70 | 33,80 | 00:00:00 | | 2000-06-22 | 32,35 | 26.700 | 33,15 | 32,35 | 33,00 | 00:00:00 | | 2000-06-23 | 31,60 | 50.300 | 32,70 | 31,55 | 32,50 | 00:00:00 | | 2000-06-26 | 31,70 | 38.900 | 32,25 | 31,50 | 31,70 | 00:00:00 | | 2000-06-27 | 31,15 | 56.600 | 31,75 | 30,70 | 31,50 | 00:00:00 | | 2000-06-28 | 31,25 | 38.600 | 31,40 | 30,80 | 31,00 | 00:00:00 | | 2000-06-29 | 32,55 | 55.800 | 32,60 | 30,70 | 31,50 | 00:00:00 | | 2000-06-30 | 31,60 | 53.600 | 32,50 | 31,50 | 32,00 | 00:00:00 | | 2000-07-03 | 31,80 | 41.000 | 32,30 | 31,20 | 31,80 | 00:00:00 | | 2000-07-04 | 33,15 | 66.700 | 33,33 | 32,00 | 32,00 | 00:00:00 | | 2000-07-05 | 33,75 | 60.900 | 33,95 | 33,05 | 33,20 | 00:00:00 | | 2000-07-06 | 36,15 | 496.100 | 37,10 | 34,00 | 34,00 | 00:00:00 | | 2000-07-07 | 36,15 | 0 | 36,15 | 36,15 | 36,15 | 00:00:00 | | 2000-07-10 | 35,10 | 101.100 | 35,40 | 34,60 | 35,40 | 00:00:00 | | 2000-07-11 | 35,90 | 77.300 | 36,25 | 34,75 | 35,00 | 00:00:00 | | 2000-07-12 | 37,60 | 248.000 | 37,90 | 35,95 | 36,00 | 00:00:00 | | 2000-07-13 | 37,55 | 169.800 | 37,75 | 36,40 | 37,55 | 00:00:00 | | 2000-07-14 | 35,90 | 148.900 | 37,80 | 35,75 | 37,00 | 00:00:00 | | 2000-07-17 | 35,45 | 99.100 | 36,20 | 35,30 | 36,00 | 00:00:00 | | 2000-07-18 | 36,40 | 159.200 | 36,65 | 35,20 | 35,70 | 00:00:00 | | 2000-07-19 | 36,10 | 53.500 | 36,70 | 36,00 | 36,70 | 00:00:00 | | 2000-07-20 | 37,40 | 125.400 | 37,80 | 35,60 | 35,95 | 00:00:00 | | 2000-07-21 | 37,00 | 73.200 | 37,85 | 36,65 | 37,50 | 00:00:00 | | 2000-07-24 | 37,00 | 0 | 37,00 | 37,00 | 37,00 | 00:00:00 | | 2000-07-25 | 36,35 | 85.400 | 37,25 | 36,30 | 36,80 | 00:00:00 | | 2000-07-26 | 36,90 | 76.500 | 37,30 | 35,80 | 36,30 | 00:00:00 | | 2000-07-27 | 36,90 | 0 | 36,90 | 36,90 | 36,90 | 00:00:00 | | 2000-07-28 | 36,05 | 74.600 | 37,35 | 36,05 | 36,40 | 00:00:00 | | 2000-07-31 | 37,30 | 239.000 | 38,49 | 36,00 | 36,50 | 00:00:00 | | 2000-08-01 | 36,10 | 99.200 | 38,20 | 35,30 | 38,10 | 00:00:00 | | 2000-08-02 | 36,50 | 57.700 | 36,80 | 35,80 | 36,00 | 00:00:00 | | 2000-08-03 | 36,30 | 97.300 | 36,35 | 35,60 | 36,30 | 00:00:00 | | 2000-08-04 | 36,45 | 74.900 | 36,98 | 35,60 | 36,00 | 00:00:00 | | 2000-08-07 | 36,70 | 54.500 | 36,75 | 35,90 | 36,45 | 00:00:00 | | 2000-08-08 | 36,60 | 95.800 | 37,48 | 35,80 | 36,60 | 00:00:00 | | 2000-08-09 | 36,60 | 0 | 36,60 | 36,60 | 36,60 | 00:00:00 | | 2000-08-10 | 37,70 | 88.900 | 38,20 | 36,80 | 37,30 | 00:00:00 | | 2000-08-11 | 37,90 | 43.600 | 38,00 | 37,30 | 37,75 | 00:00:00 | | 2000-08-14 | 36,70 | 38.300 | 38,00 | 36,30 | 38,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
