|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 36,29 | 14.300 | 36,90 | 36,13 | 36,52 | 00:00:00 | | 2005-11-01 | 36,29 | 11.600 | 36,29 | 35,89 | 36,22 | 00:00:00 | | 2005-11-02 | 36,53 | 15.600 | 36,53 | 35,90 | 36,12 | 00:00:00 | | 2005-11-03 | 35,85 | 65.100 | 37,04 | 35,36 | 35,90 | 00:00:00 | | 2005-11-04 | 35,27 | 90.900 | 35,85 | 34,95 | 35,80 | 00:00:00 | | 2005-11-07 | 36,24 | 46.400 | 36,27 | 35,40 | 35,40 | 00:00:00 | | 2005-11-08 | 36,67 | 36.700 | 36,88 | 36,05 | 36,05 | 00:00:00 | | 2005-11-09 | 36,46 | 19.600 | 36,99 | 36,18 | 36,90 | 00:00:00 | | 2005-11-10 | 36,10 | 17.500 | 36,56 | 35,94 | 36,47 | 00:00:00 | | 2005-11-11 | 36,86 | 14.600 | 36,96 | 36,47 | 36,58 | 00:00:00 | | 2005-11-14 | 36,97 | 17.800 | 37,21 | 36,80 | 36,98 | 00:00:00 | | 2005-11-15 | 37,13 | 21.900 | 37,23 | 36,90 | 36,90 | 00:00:00 | | 2005-11-16 | 37,13 | 14.200 | 37,30 | 36,96 | 37,00 | 00:00:00 | | 2005-11-17 | 37,35 | 18.100 | 37,48 | 36,97 | 37,00 | 00:00:00 | | 2005-11-18 | 37,71 | 32.400 | 37,97 | 37,50 | 37,50 | 00:00:00 | | 2005-11-21 | 38,00 | 23.800 | 38,06 | 37,62 | 37,65 | 00:00:00 | | 2005-11-22 | 37,40 | 17.400 | 38,03 | 37,40 | 37,98 | 00:00:00 | | 2005-11-23 | 37,31 | 13.600 | 37,45 | 37,13 | 37,45 | 00:00:00 | | 2005-11-24 | 37,32 | 13.400 | 37,32 | 36,90 | 37,30 | 00:00:00 | | 2005-11-25 | 37,31 | 9.400 | 37,41 | 37,15 | 37,15 | 00:00:00 | | 2005-11-28 | 37,23 | 16.300 | 37,66 | 37,20 | 37,25 | 00:00:00 | | 2005-11-29 | 37,30 | 7.500 | 37,34 | 37,00 | 37,00 | 00:00:00 | | 2005-11-30 | 37,35 | 11.200 | 37,50 | 37,09 | 37,20 | 00:00:00 | | 2005-12-01 | 37,56 | 20.500 | 37,60 | 37,11 | 37,45 | 00:00:00 | | 2005-12-02 | 37,82 | 23.700 | 37,91 | 37,60 | 37,62 | 00:00:00 | | 2005-12-05 | 37,92 | 21.600 | 38,03 | 37,70 | 37,80 | 00:00:00 | | 2005-12-06 | 37,98 | 12.000 | 38,19 | 37,74 | 37,90 | 00:00:00 | | 2005-12-07 | 37,47 | 15.600 | 38,41 | 37,44 | 37,99 | 00:00:00 | | 2005-12-08 | 37,53 | 20.600 | 37,54 | 37,08 | 37,27 | 00:00:00 | | 2005-12-09 | 37,65 | 10.800 | 37,72 | 37,40 | 37,40 | 00:00:00 | | 2005-12-12 | 37,56 | 21.100 | 37,86 | 37,41 | 37,77 | 00:00:00 | | 2005-12-13 | 37,45 | 16.900 | 37,87 | 37,45 | 37,52 | 00:00:00 | | 2005-12-14 | 37,27 | 18.300 | 37,47 | 37,09 | 37,47 | 00:00:00 | | 2005-12-15 | 36,95 | 18.100 | 37,34 | 36,90 | 37,33 | 00:00:00 | | 2005-12-16 | 37,06 | 19.900 | 37,06 | 36,70 | 36,92 | 00:00:00 | | 2005-12-19 | 36,86 | 18.800 | 37,20 | 36,70 | 37,01 | 00:00:00 | | 2005-12-20 | 37,00 | 25.600 | 37,25 | 36,79 | 36,80 | 00:00:00 | | 2005-12-21 | 36,68 | 20.700 | 37,10 | 36,68 | 37,10 | 00:00:00 | | 2005-12-22 | 36,71 | 31.100 | 36,97 | 36,61 | 36,80 | 00:00:00 | | 2005-12-23 | 36,80 | 12.900 | 36,80 | 36,64 | 36,77 | 00:00:00 | | 2005-12-26 | 36,80 | 0 | 36,80 | 36,80 | 36,80 | 00:00:00 | | 2005-12-27 | 36,88 | 20.500 | 36,95 | 36,79 | 36,82 | 00:00:00 | | 2005-12-28 | 37,10 | 17.500 | 37,28 | 36,83 | 36,90 | 00:00:00 | | 2005-12-29 | 37,35 | 26.300 | 37,52 | 37,27 | 37,28 | 00:00:00 | | 2005-12-30 | 37,00 | 9.100 | 37,38 | 36,82 | 37,28 | 00:00:00 | | 2006-01-02 | 37,46 | 17.000 | 37,46 | 37,02 | 37,02 | 00:00:00 | | 2006-01-03 | 37,20 | 26.800 | 37,66 | 37,07 | 37,48 | 00:00:00 | | 2006-01-04 | 37,48 | 40.800 | 37,51 | 37,06 | 37,42 | 00:00:00 | | 2006-01-05 | 37,35 | 16.200 | 37,54 | 37,25 | 37,50 | 00:00:00 | | 2006-01-06 | 37,81 | 17.600 | 37,81 | 37,30 | 37,30 | 00:00:00 | | 2006-01-09 | 37,78 | 30.800 | 37,90 | 37,60 | 37,90 | 00:00:00 | | 2006-01-10 | 37,65 | 16.600 | 37,68 | 37,45 | 37,45 | 00:00:00 | | 2006-01-11 | 37,46 | 18.000 | 37,70 | 37,28 | 37,70 | 00:00:00 | | 2006-01-12 | 37,32 | 27.500 | 37,59 | 37,14 | 37,42 | 00:00:00 | | 2006-01-13 | 37,10 | 30.100 | 37,30 | 36,86 | 37,22 | 00:00:00 | | 2006-01-16 | 37,02 | 22.000 | 37,07 | 36,81 | 36,91 | 00:00:00 | | 2006-01-17 | 36,53 | 29.200 | 36,90 | 36,48 | 36,82 | 00:00:00 | | 2006-01-18 | 36,19 | 34.700 | 36,29 | 36,09 | 36,20 | 00:00:00 | | 2006-01-19 | 36,05 | 27.700 | 36,27 | 36,05 | 36,15 | 00:00:00 | | 2006-01-20 | 35,66 | 28.800 | 36,21 | 35,62 | 36,10 | 00:00:00 | | 2006-01-23 | 35,82 | 30.800 | 35,92 | 35,60 | 35,70 | 00:00:00 | | 2006-01-24 | 35,88 | 25.700 | 36,05 | 35,80 | 35,88 | 00:00:00 | | 2006-01-25 | 36,60 | 26.200 | 37,30 | 36,20 | 36,20 | 00:00:00 | | 2006-01-26 | 36,85 | 42.700 | 37,10 | 36,46 | 36,52 | 00:00:00 | | 2006-01-27 | 37,01 | 36.000 | 37,30 | 36,63 | 37,20 | 00:00:00 | | 2006-01-30 | 37,00 | 38.000 | 37,14 | 36,59 | 36,90 | 00:00:00 | | 2006-01-31 | 37,24 | 28.800 | 37,41 | 37,00 | 37,01 | 00:00:00 | | 2006-02-01 | 37,45 | 26.800 | 37,66 | 37,00 | 37,00 | 00:00:00 | | 2006-02-02 | 37,77 | 61.100 | 38,29 | 37,60 | 37,60 | 00:00:00 | | 2006-02-03 | 38,28 | 28.200 | 38,40 | 38,05 | 38,05 | 00:00:00 | | 2006-02-06 | 38,57 | 35.900 | 38,72 | 38,30 | 38,30 | 00:00:00 | | 2006-02-07 | 38,80 | 26.800 | 38,97 | 38,58 | 38,79 | 00:00:00 | | 2006-02-08 | 38,74 | 34.000 | 38,77 | 38,50 | 38,52 | 00:00:00 | | 2006-02-09 | 39,19 | 42.900 | 39,23 | 38,80 | 38,80 | 00:00:00 | | 2006-02-10 | 39,67 | 42.000 | 39,74 | 39,00 | 39,00 | 00:00:00 | | 2006-02-13 | 40,52 | 102.700 | 40,87 | 39,48 | 39,48 | 00:00:00 | | 2006-02-14 | 40,23 | 55.900 | 40,67 | 39,42 | 40,58 | 00:00:00 | | 2006-02-15 | 39,49 | 29.100 | 39,90 | 39,40 | 39,90 | 00:00:00 | | 2006-02-16 | 39,40 | 20.000 | 39,83 | 39,26 | 39,80 | 00:00:00 | | 2006-02-17 | 39,64 | 28.700 | 39,96 | 39,47 | 39,70 | 00:00:00 | | 2006-02-20 | 39,65 | 23.900 | 39,75 | 39,11 | 39,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
