|
 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 | | 2009-11-30 | 31,52 | 20.100 | 32,04 | 31,18 | 32,03 | 00:00:00 | | 2009-12-01 | 32,17 | 4.800 | 32,32 | 31,72 | 31,72 | 00:00:00 | | 2009-12-02 | 31,64 | 4.900 | 32,30 | 31,39 | 32,30 | 00:00:00 | | 2009-12-04 | 32,75 | 4.100 | 33,00 | 31,97 | 32,03 | 00:00:00 | | 2009-12-07 | 32,56 | 5.200 | 32,78 | 32,54 | 32,63 | 00:00:00 | | 2009-12-09 | 31,71 | 9.100 | 32,23 | 31,49 | 32,23 | 00:00:00 | | 2009-12-11 | 31,75 | 6.500 | 32,24 | 31,75 | 31,82 | 00:00:00 | | 2009-12-14 | 31,70 | 5.600 | 32,12 | 31,56 | 32,02 | 00:00:00 | | 2009-12-15 | 31,59 | 3.900 | 32,01 | 31,44 | 31,78 | 00:00:00 | | 2009-12-16 | 32,10 | 5.100 | 32,41 | 31,70 | 31,70 | 00:00:00 | | 2009-12-17 | 32,34 | 6.700 | 32,56 | 32,06 | 32,07 | 00:00:00 | | 2009-12-18 | 31,82 | 7.500 | 32,31 | 31,80 | 32,30 | 00:00:00 | | 2009-12-21 | 31,94 | 27.700 | 32,13 | 31,41 | 32,08 | 00:00:00 | | 2009-12-22 | 31,97 | 13.100 | 32,25 | 31,85 | 31,85 | 00:00:00 | | 2009-12-23 | 32,08 | 10.700 | 32,28 | 32,01 | 32,12 | 00:00:00 | | 2009-12-28 | 31,81 | 11.200 | 32,36 | 31,80 | 32,36 | 00:00:00 | | 2009-12-29 | 32,00 | 13.600 | 32,02 | 31,69 | 31,80 | 00:00:00 | | 2009-12-30 | 32,00 | 3.600 | 32,17 | 31,76 | 31,97 | 00:00:00 | | 2010-01-04 | 32,05 | 10.100 | 32,37 | 31,90 | 31,90 | 00:00:00 | | 2010-01-05 | 32,34 | 10.200 | 32,40 | 31,80 | 32,05 | 00:00:00 | | 2010-01-06 | 32,79 | 7.300 | 33,00 | 32,40 | 32,49 | 00:00:00 | | 2010-01-07 | 33,10 | 4.000 | 33,15 | 32,37 | 32,85 | 00:00:00 | | 2010-01-08 | 32,72 | 7.200 | 33,40 | 32,65 | 33,25 | 00:00:00 | | 2010-01-11 | 32,25 | 7.200 | 33,00 | 32,12 | 32,95 | 00:00:00 | | 2010-01-12 | 31,15 | 22.500 | 32,15 | 31,12 | 32,15 | 00:00:00 | | 2010-01-13 | 31,54 | 10.900 | 31,54 | 31,00 | 31,00 | 00:00:00 | | 2010-01-14 | 31,83 | 10.700 | 32,12 | 31,50 | 31,50 | 00:00:00 | | 2010-01-15 | 31,61 | 6.300 | 32,01 | 31,37 | 31,99 | 00:00:00 | | 2010-01-18 | 31,98 | 4.700 | 32,11 | 31,45 | 31,45 | 00:00:00 | | 2010-01-19 | 32,49 | 5.000 | 32,63 | 31,69 | 32,26 | 00:00:00 | | 2010-01-20 | 31,83 | 6.400 | 32,26 | 31,67 | 32,24 | 00:00:00 | | 2010-01-21 | 30,98 | 30.500 | 32,10 | 30,51 | 32,05 | 00:00:00 | | 2010-01-22 | 30,59 | 12.900 | 31,30 | 30,44 | 31,16 | 00:00:00 | | 2010-01-25 | 30,30 | 13.400 | 30,67 | 29,94 | 30,44 | 00:00:00 | | 2010-01-26 | 30,34 | 9.900 | 30,34 | 29,38 | 30,00 | 00:00:00 | | 2010-01-27 | 29,60 | 28.100 | 30,00 | 29,47 | 29,93 | 00:00:00 | | 2010-01-28 | 29,72 | 16.300 | 30,19 | 29,59 | 29,66 | 00:00:00 | | 2010-01-29 | 30,94 | 6.700 | 31,05 | 29,86 | 29,86 | 00:00:00 | | 2010-02-01 | 31,14 | 3.200 | 31,17 | 30,66 | 30,80 | 00:00:00 | | 2010-02-02 | 31,35 | 6.800 | 31,35 | 30,65 | 31,10 | 00:00:00 | | 2010-02-04 | 30,32 | 3.300 | 31,40 | 30,25 | 31,40 | 00:00:00 | | 2010-02-05 | 29,89 | 11.400 | 30,22 | 29,41 | 30,15 | 00:00:00 | | 2010-02-08 | 29,63 | 28.700 | 30,41 | 29,40 | 30,10 | 00:00:00 | | 2010-02-09 | 29,89 | 8.100 | 29,98 | 29,44 | 29,72 | 00:00:00 | | 2010-02-10 | 29,79 | 5.700 | 30,02 | 29,61 | 29,99 | 00:00:00 | | 2010-02-11 | 29,60 | 12.200 | 29,83 | 29,06 | 29,83 | 00:00:00 | | 2010-02-12 | 29,00 | 29.800 | 29,70 | 28,40 | 29,66 | 00:00:00 | | 2010-02-15 | 28,71 | 20.900 | 29,24 | 28,48 | 29,04 | 00:00:00 | | 2010-02-16 | 29,45 | 33.500 | 29,49 | 28,63 | 29,00 | 00:00:00 | | 2010-02-17 | 29,65 | 18.900 | 29,71 | 29,39 | 29,68 | 00:00:00 | | 2010-02-18 | 29,52 | 40.400 | 29,67 | 28,50 | 29,60 | 00:00:00 | | 2010-02-19 | 30,29 | 22.300 | 30,40 | 29,15 | 29,17 | 00:00:00 | | 2010-02-22 | 30,26 | 7.000 | 30,80 | 30,11 | 30,75 | 00:00:00 | | 2010-02-23 | 29,67 | 5.400 | 30,50 | 29,60 | 30,35 | 00:00:00 | | 2010-02-24 | 29,58 | 4.400 | 29,85 | 29,25 | 29,85 | 00:00:00 | | 2010-02-25 | 29,51 | 4.200 | 29,76 | 29,18 | 29,40 | 00:00:00 | | 2010-02-26 | 29,78 | 5.000 | 29,95 | 29,60 | 29,60 | 00:00:00 | | 2010-03-01 | 30,33 | 10.200 | 30,50 | 29,88 | 29,88 | 00:00:00 | | 2010-03-02 | 31,15 | 11.400 | 31,45 | 30,53 | 30,53 | 00:00:00 | | 2010-03-03 | 31,53 | 11.500 | 31,70 | 31,22 | 31,31 | 00:00:00 | | 2010-03-04 | 31,51 | 4.100 | 31,74 | 31,39 | 31,69 | 00:00:00 | | 2010-03-05 | 32,27 | 13.200 | 32,43 | 31,36 | 31,36 | 00:00:00 | | 2010-03-08 | 31,93 | 10.400 | 32,49 | 31,83 | 32,45 | 00:00:00 | | 2010-03-09 | 32,23 | 2.400 | 32,27 | 31,69 | 31,85 | 00:00:00 | | 2010-03-10 | 32,24 | 14.800 | 32,26 | 31,91 | 32,07 | 00:00:00 | | 2010-03-11 | 32,65 | 11.800 | 33,19 | 32,15 | 32,15 | 00:00:00 | | 2010-03-12 | 32,59 | 7.100 | 32,91 | 32,49 | 32,76 | 00:00:00 | | 2010-03-15 | 32,65 | 13.000 | 32,91 | 32,59 | 32,64 | 00:00:00 | | 2010-03-16 | 32,76 | 10.200 | 32,92 | 32,68 | 32,80 | 00:00:00 | | 2010-03-17 | 32,53 | 17.900 | 32,93 | 32,47 | 32,93 | 00:00:00 | | 2010-03-18 | 32,24 | 29.500 | 32,51 | 32,03 | 32,51 | 00:00:00 | | 2010-03-19 | 32,10 | 15.700 | 32,47 | 32,03 | 32,32 | 00:00:00 | | 2010-03-22 | 32,64 | 23.400 | 32,71 | 31,89 | 32,00 | 00:00:00 | | 2010-03-23 | 33,22 | 10.300 | 33,42 | 32,69 | 32,70 | 00:00:00 | | 2010-03-24 | 33,39 | 9.900 | 33,46 | 32,97 | 33,30 | 00:00:00 | | 2010-03-25 | 33,99 | 19.900 | 34,07 | 33,54 | 33,54 | 00:00:00 | | 2010-03-26 | 34,08 | 7.300 | 34,29 | 33,86 | 33,90 | 00:00:00 | | 2010-03-29 | 34,10 | 20.700 | 34,71 | 34,07 | 34,33 | 00:00:00 | | 2010-03-30 | 33,81 | 15.200 | 34,40 | 33,73 | 34,19 | 00:00:00 | | 2010-03-31 | 34,22 | 4.700 | 34,28 | 33,81 | 33,81 | 00:00:00 | | 2010-04-01 | 35,13 | 43.300 | 35,40 | 34,97 | 35,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
