|
 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 2024-05-31 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-11 | 41,65 | 11.800 | 42,47 | 41,50 | 42,47 | 00:00:00 | | 2008-01-14 | 41,41 | 11.000 | 42,15 | 41,34 | 41,80 | 00:00:00 | | 2008-01-15 | 39,94 | 20.100 | 41,32 | 39,63 | 41,31 | 00:00:00 | | 2008-01-16 | 40,00 | 22.100 | 40,33 | 39,13 | 39,65 | 00:00:00 | | 2008-01-17 | 38,78 | 18.800 | 40,52 | 38,60 | 40,52 | 00:00:00 | | 2008-01-18 | 37,74 | 26.200 | 38,65 | 37,57 | 38,65 | 00:00:00 | | 2008-01-21 | 36,41 | 47.600 | 38,34 | 35,94 | 37,68 | 00:00:00 | | 2008-01-22 | 36,14 | 62.100 | 36,50 | 34,10 | 34,10 | 00:00:00 | | 2008-01-23 | 34,48 | 38.200 | 36,45 | 33,91 | 36,45 | 00:00:00 | | 2008-01-24 | 36,42 | 44.200 | 37,34 | 35,46 | 36,18 | 00:00:00 | | 2008-01-25 | 37,10 | 27.400 | 38,19 | 36,97 | 37,68 | 00:00:00 | | 2008-01-28 | 37,36 | 16.100 | 37,51 | 36,39 | 36,67 | 00:00:00 | | 2008-01-29 | 37,47 | 9.800 | 38,41 | 37,23 | 37,52 | 00:00:00 | | 2008-01-30 | 37,51 | 11.300 | 38,34 | 37,48 | 37,92 | 00:00:00 | | 2008-01-31 | 37,04 | 13.300 | 37,72 | 36,27 | 37,72 | 00:00:00 | | 2008-02-01 | 37,30 | 7.700 | 37,86 | 36,90 | 37,27 | 00:00:00 | | 2008-02-04 | 38,50 | 10.600 | 38,83 | 37,91 | 38,10 | 00:00:00 | | 2008-02-05 | 36,38 | 16.800 | 38,78 | 35,95 | 38,78 | 00:00:00 | | 2008-02-06 | 35,23 | 43.400 | 36,22 | 33,96 | 36,00 | 00:00:00 | | 2008-02-07 | 34,50 | 23.800 | 35,00 | 33,95 | 35,00 | 00:00:00 | | 2008-02-08 | 34,42 | 17.600 | 35,13 | 34,04 | 35,10 | 00:00:00 | | 2008-02-11 | 34,23 | 8.800 | 34,64 | 33,89 | 34,30 | 00:00:00 | | 2008-02-12 | 35,64 | 9.800 | 35,88 | 34,49 | 34,85 | 00:00:00 | | 2008-02-13 | 35,86 | 11.300 | 36,22 | 35,10 | 35,71 | 00:00:00 | | 2008-02-14 | 35,46 | 11.100 | 36,53 | 35,29 | 36,01 | 00:00:00 | | 2008-02-15 | 35,39 | 10.500 | 36,03 | 34,97 | 35,50 | 00:00:00 | | 2008-02-18 | 35,84 | 9.400 | 36,10 | 35,51 | 35,51 | 00:00:00 | | 2008-02-19 | 36,63 | 4.500 | 36,73 | 35,75 | 35,99 | 00:00:00 | | 2008-02-20 | 36,41 | 15.800 | 36,41 | 35,87 | 36,10 | 00:00:00 | | 2008-02-21 | 36,24 | 9.000 | 37,02 | 36,24 | 36,72 | 00:00:00 | | 2008-02-22 | 35,38 | 15.200 | 36,11 | 35,38 | 36,10 | 00:00:00 | | 2008-02-25 | 36,32 | 5.500 | 36,57 | 35,99 | 36,07 | 00:00:00 | | 2008-02-26 | 37,50 | 11.600 | 37,50 | 36,59 | 36,62 | 00:00:00 | | 2008-02-27 | 37,20 | 15.800 | 37,50 | 36,27 | 37,50 | 00:00:00 | | 2008-02-28 | 37,12 | 6.600 | 37,25 | 36,79 | 37,00 | 00:00:00 | | 2008-02-29 | 36,40 | 10.800 | 36,82 | 36,00 | 36,82 | 00:00:00 | | 2008-03-03 | 36,64 | 24.500 | 36,64 | 35,57 | 35,90 | 00:00:00 | | 2008-03-04 | 35,31 | 13.400 | 36,58 | 35,17 | 36,05 | 00:00:00 | | 2008-03-05 | 35,54 | 5.400 | 35,87 | 35,19 | 35,40 | 00:00:00 | | 2008-03-06 | 35,08 | 10.000 | 35,35 | 34,70 | 35,35 | 00:00:00 | | 2008-03-07 | 34,88 | 17.400 | 35,02 | 33,90 | 34,80 | 00:00:00 | | 2008-03-10 | 34,44 | 4.800 | 34,84 | 34,07 | 34,50 | 00:00:00 | | 2008-03-11 | 33,74 | 24.700 | 34,50 | 33,24 | 34,30 | 00:00:00 | | 2008-03-12 | 33,79 | 7.700 | 34,50 | 33,72 | 34,50 | 00:00:00 | | 2008-03-13 | 32,72 | 32.700 | 33,50 | 31,64 | 33,50 | 00:00:00 | | 2008-03-14 | 32,24 | 13.100 | 33,57 | 32,00 | 32,90 | 00:00:00 | | 2008-03-17 | 31,26 | 29.400 | 31,90 | 30,93 | 31,90 | 00:00:00 | | 2008-03-18 | 32,61 | 15.900 | 33,46 | 31,05 | 31,05 | 00:00:00 | | 2008-03-19 | 33,91 | 15.000 | 34,32 | 32,89 | 33,15 | 00:00:00 | | 2008-03-20 | 34,30 | 18.200 | 35,29 | 34,00 | 34,40 | 00:00:00 | | 2008-03-21 | 34,30 | 0 | 34,30 | 34,30 | 34,30 | 00:00:00 | | 2008-03-24 | 34,30 | 0 | 34,30 | 34,30 | 34,30 | 00:00:00 | | 2008-03-25 | 35,52 | 15.600 | 35,93 | 35,26 | 35,51 | 00:00:00 | | 2008-03-26 | 34,95 | 5.100 | 35,51 | 34,80 | 35,51 | 00:00:00 | | 2008-03-27 | 34,75 | 8.000 | 35,29 | 34,62 | 34,62 | 00:00:00 | | 2008-03-28 | 34,68 | 4.400 | 34,90 | 34,31 | 34,90 | 00:00:00 | | 2008-03-31 | 34,98 | 7.300 | 35,03 | 33,91 | 34,10 | 00:00:00 | | 2008-04-01 | 35,99 | 4.200 | 36,10 | 34,81 | 34,86 | 00:00:00 | | 2008-04-02 | 36,58 | 8.400 | 36,59 | 35,93 | 36,02 | 00:00:00 | | 2008-04-03 | 36,06 | 10.100 | 36,48 | 35,78 | 36,48 | 00:00:00 | | 2008-04-04 | 35,74 | 3.300 | 36,06 | 35,28 | 36,05 | 00:00:00 | | 2008-04-07 | 36,23 | 7.300 | 36,39 | 35,87 | 35,94 | 00:00:00 | | 2008-04-08 | 35,84 | 6.300 | 35,91 | 35,56 | 35,91 | 00:00:00 | | 2008-04-09 | 35,91 | 8.000 | 36,45 | 35,49 | 35,69 | 00:00:00 | | 2008-04-10 | 36,04 | 9.800 | 36,51 | 35,31 | 36,00 | 00:00:00 | | 2008-04-11 | 34,94 | 16.500 | 36,55 | 34,76 | 36,55 | 00:00:00 | | 2008-04-14 | 33,90 | 15.900 | 34,70 | 33,70 | 34,70 | 00:00:00 | | 2008-04-15 | 33,84 | 9.600 | 34,32 | 33,44 | 34,12 | 00:00:00 | | 2008-04-16 | 33,56 | 10.400 | 34,05 | 33,16 | 34,05 | 00:00:00 | | 2008-04-17 | 33,87 | 8.100 | 34,05 | 33,57 | 33,65 | 00:00:00 | | 2008-04-18 | 34,91 | 7.000 | 35,00 | 33,99 | 34,04 | 00:00:00 | | 2008-04-21 | 34,33 | 8.900 | 35,00 | 33,93 | 35,00 | 00:00:00 | | 2008-04-22 | 33,68 | 7.600 | 34,21 | 33,68 | 34,18 | 00:00:00 | | 2008-04-23 | 33,58 | 6.600 | 34,12 | 33,30 | 33,72 | 00:00:00 | | 2008-04-24 | 33,64 | 10.200 | 34,12 | 33,22 | 33,79 | 00:00:00 | | 2008-04-25 | 35,12 | 17.400 | 35,59 | 33,65 | 33,67 | 00:00:00 | | 2008-04-28 | 35,28 | 21.600 | 35,90 | 34,89 | 35,37 | 00:00:00 | | 2008-04-29 | 35,01 | 11.400 | 36,38 | 34,99 | 35,57 | 00:00:00 | | 2008-04-30 | 35,30 | 6.200 | 35,40 | 34,30 | 35,40 | 00:00:00 | | 2008-05-02 | 36,69 | 17.200 | 37,17 | 35,71 | 35,78 | 00:00:00 | | 2008-05-05 | 36,76 | 8.700 | 36,90 | 36,60 | 36,68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
