|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 39,65 | 23.900 | 39,75 | 39,11 | 39,52 | 00:00:00 | | 2006-02-21 | 39,22 | 18.900 | 39,63 | 39,15 | 39,30 | 00:00:00 | | 2006-02-22 | 39,65 | 29.800 | 39,69 | 38,89 | 39,02 | 00:00:00 | | 2006-02-23 | 39,62 | 31.200 | 39,75 | 39,27 | 39,75 | 00:00:00 | | 2006-02-24 | 39,80 | 27.100 | 39,87 | 39,39 | 39,65 | 00:00:00 | | 2006-02-27 | 39,99 | 22.900 | 39,99 | 39,78 | 39,80 | 00:00:00 | | 2006-02-28 | 40,22 | 88.400 | 41,07 | 40,10 | 40,10 | 00:00:00 | | 2006-03-01 | 40,72 | 30.300 | 40,72 | 40,23 | 40,38 | 00:00:00 | | 2006-03-02 | 39,53 | 28.100 | 40,68 | 39,29 | 40,55 | 00:00:00 | | 2006-03-03 | 39,34 | 19.500 | 39,74 | 38,84 | 39,50 | 00:00:00 | | 2006-03-06 | 39,19 | 17.500 | 39,59 | 38,96 | 39,10 | 00:00:00 | | 2006-03-07 | 39,27 | 17.700 | 39,59 | 38,98 | 39,02 | 00:00:00 | | 2006-03-08 | 39,19 | 34.800 | 39,44 | 38,62 | 39,40 | 00:00:00 | | 2006-03-09 | 40,00 | 36.300 | 40,49 | 39,32 | 39,32 | 00:00:00 | | 2006-03-10 | 40,66 | 28.200 | 40,76 | 39,98 | 40,12 | 00:00:00 | | 2006-03-13 | 40,55 | 16.700 | 40,69 | 40,39 | 40,50 | 00:00:00 | | 2006-03-14 | 41,87 | 118.200 | 42,54 | 41,50 | 41,50 | 00:00:00 | | 2006-03-15 | 42,91 | 104.500 | 43,96 | 41,44 | 41,90 | 00:00:00 | | 2006-03-16 | 43,01 | 64.500 | 43,95 | 42,78 | 43,30 | 00:00:00 | | 2006-03-17 | 42,47 | 32.500 | 43,46 | 42,06 | 42,95 | 00:00:00 | | 2006-03-20 | 42,69 | 18.200 | 42,92 | 42,43 | 42,62 | 00:00:00 | | 2006-03-21 | 42,79 | 19.800 | 42,99 | 42,34 | 42,78 | 00:00:00 | | 2006-03-22 | 45,04 | 88.900 | 45,25 | 42,51 | 42,62 | 00:00:00 | | 2006-03-23 | 45,35 | 64.900 | 45,60 | 44,99 | 45,20 | 00:00:00 | | 2006-03-24 | 45,88 | 35.800 | 46,44 | 45,35 | 45,42 | 00:00:00 | | 2006-03-27 | 45,88 | 0 | 45,88 | 45,88 | 45,88 | 00:00:00 | | 2006-03-28 | 44,85 | 27.600 | 45,09 | 44,10 | 45,00 | 00:00:00 | | 2006-03-29 | 45,27 | 18.500 | 45,30 | 44,51 | 44,60 | 00:00:00 | | 2006-03-30 | 45,31 | 15.800 | 45,65 | 45,06 | 45,25 | 00:00:00 | | 2006-03-31 | 45,50 | 17.100 | 45,63 | 44,93 | 45,50 | 00:00:00 | | 2006-04-03 | 45,97 | 31.400 | 46,05 | 45,40 | 45,50 | 00:00:00 | | 2006-04-04 | 45,63 | 16.000 | 46,43 | 45,63 | 46,00 | 00:00:00 | | 2006-04-05 | 45,73 | 16.600 | 45,95 | 45,19 | 45,75 | 00:00:00 | | 2006-04-06 | 45,25 | 18.600 | 45,68 | 44,75 | 45,68 | 00:00:00 | | 2006-04-07 | 44,08 | 42.300 | 45,17 | 43,75 | 45,12 | 00:00:00 | | 2006-04-10 | 44,47 | 19.500 | 44,91 | 44,00 | 44,00 | 00:00:00 | | 2006-04-11 | 44,67 | 27.600 | 45,14 | 44,03 | 44,30 | 00:00:00 | | 2006-04-12 | 44,40 | 16.000 | 44,76 | 44,25 | 44,60 | 00:00:00 | | 2006-04-13 | 44,36 | 11.600 | 44,57 | 44,09 | 44,40 | 00:00:00 | | 2006-04-14 | 44,36 | 0 | 44,36 | 44,36 | 44,36 | 00:00:00 | | 2006-04-17 | 44,36 | 0 | 44,36 | 44,36 | 44,36 | 00:00:00 | | 2006-04-18 | 44,21 | 26.400 | 44,84 | 43,85 | 44,38 | 00:00:00 | | 2006-04-19 | 44,62 | 24.200 | 44,82 | 44,40 | 44,72 | 00:00:00 | | 2006-04-20 | 45,36 | 29.700 | 45,95 | 44,48 | 44,48 | 00:00:00 | | 2006-04-21 | 45,00 | 15.800 | 45,84 | 44,88 | 45,33 | 00:00:00 | | 2006-04-24 | 44,49 | 14.100 | 44,74 | 44,38 | 44,53 | 00:00:00 | | 2006-04-25 | 44,21 | 12.500 | 44,89 | 44,09 | 44,70 | 00:00:00 | | 2006-04-26 | 44,89 | 12.600 | 45,04 | 44,34 | 44,35 | 00:00:00 | | 2006-04-27 | 44,14 | 14.200 | 45,25 | 43,81 | 45,00 | 00:00:00 | | 2006-04-28 | 43,15 | 38.400 | 44,01 | 43,07 | 43,88 | 00:00:00 | | 2006-05-01 | 43,15 | 0 | 43,15 | 43,15 | 43,15 | 00:00:00 | | 2006-05-02 | 43,41 | 33.500 | 43,53 | 42,70 | 43,18 | 00:00:00 | | 2006-05-03 | 42,30 | 29.400 | 44,02 | 42,05 | 44,02 | 00:00:00 | | 2006-05-04 | 42,61 | 12.700 | 42,88 | 42,30 | 42,30 | 00:00:00 | | 2006-05-05 | 42,79 | 10.400 | 43,13 | 42,48 | 42,60 | 00:00:00 | | 2006-05-08 | 42,60 | 19.700 | 43,15 | 42,38 | 43,15 | 00:00:00 | | 2006-05-09 | 43,10 | 17.800 | 43,25 | 42,50 | 42,50 | 00:00:00 | | 2006-05-10 | 43,33 | 18.700 | 43,77 | 42,88 | 42,88 | 00:00:00 | | 2006-05-11 | 42,72 | 18.400 | 43,76 | 42,65 | 43,43 | 00:00:00 | | 2006-05-12 | 41,25 | 71.500 | 42,50 | 40,81 | 42,50 | 00:00:00 | | 2006-05-15 | 40,91 | 86.100 | 41,01 | 39,85 | 40,80 | 00:00:00 | | 2006-05-16 | 41,04 | 22.200 | 41,44 | 40,60 | 40,88 | 00:00:00 | | 2006-05-17 | 39,60 | 75.900 | 40,85 | 39,15 | 40,85 | 00:00:00 | | 2006-05-18 | 39,87 | 58.100 | 40,28 | 38,75 | 39,50 | 00:00:00 | | 2006-05-19 | 39,98 | 15.300 | 40,18 | 39,72 | 40,00 | 00:00:00 | | 2006-05-22 | 38,97 | 49.700 | 39,90 | 38,58 | 39,90 | 00:00:00 | | 2006-05-23 | 39,56 | 31.700 | 39,97 | 39,00 | 39,00 | 00:00:00 | | 2006-05-24 | 39,10 | 27.300 | 39,56 | 38,55 | 39,56 | 00:00:00 | | 2006-05-25 | 39,83 | 13.000 | 39,83 | 39,30 | 39,30 | 00:00:00 | | 2006-05-26 | 41,18 | 23.000 | 41,73 | 40,21 | 40,40 | 00:00:00 | | 2006-05-29 | 40,99 | 18.000 | 41,25 | 40,86 | 41,17 | 00:00:00 | | 2006-05-30 | 40,00 | 11.000 | 40,90 | 39,81 | 40,90 | 00:00:00 | | 2006-05-31 | 40,14 | 20.400 | 40,33 | 39,55 | 39,70 | 00:00:00 | | 2006-06-01 | 39,77 | 15.700 | 40,22 | 39,40 | 40,02 | 00:00:00 | | 2006-06-02 | 39,46 | 14.000 | 40,22 | 39,38 | 40,00 | 00:00:00 | | 2006-06-05 | 39,03 | 5.000 | 39,60 | 38,70 | 39,60 | 00:00:00 | | 2006-06-06 | 37,93 | 55.100 | 38,60 | 37,67 | 38,60 | 00:00:00 | | 2006-06-07 | 37,76 | 22.700 | 38,07 | 37,43 | 38,02 | 00:00:00 | | 2006-06-08 | 37,50 | 38.700 | 38,16 | 37,08 | 37,08 | 00:00:00 | | 2006-06-09 | 38,08 | 17.000 | 38,48 | 38,02 | 38,02 | 00:00:00 | | 2006-06-12 | 38,12 | 12.400 | 38,71 | 37,99 | 38,32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
