|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 32,80 | 42.100 | 34,50 | 31,70 | 34,50 | 00:00:00 | | 2000-12-05 | 33,50 | 37.100 | 34,10 | 32,70 | 32,80 | 00:00:00 | | 2000-12-06 | 34,70 | 42.100 | 35,95 | 32,80 | 34,90 | 00:00:00 | | 2000-12-07 | 33,70 | 31.800 | 35,80 | 33,50 | 34,40 | 00:00:00 | | 2000-12-08 | 35,00 | 16.000 | 35,60 | 34,00 | 34,75 | 00:00:00 | | 2000-12-11 | 35,60 | 27.100 | 35,80 | 34,40 | 34,50 | 00:00:00 | | 2000-12-12 | 35,70 | 35.800 | 35,99 | 35,30 | 35,80 | 00:00:00 | | 2000-12-13 | 35,00 | 22.500 | 35,99 | 34,70 | 35,99 | 00:00:00 | | 2000-12-14 | 34,75 | 25.900 | 35,90 | 34,30 | 35,00 | 00:00:00 | | 2000-12-15 | 34,40 | 19.500 | 35,00 | 33,90 | 34,25 | 00:00:00 | | 2000-12-18 | 33,60 | 43.900 | 34,70 | 33,60 | 34,00 | 00:00:00 | | 2000-12-19 | 36,00 | 36.800 | 36,30 | 33,60 | 33,75 | 00:00:00 | | 2000-12-20 | 35,30 | 51.100 | 37,17 | 35,00 | 35,50 | 00:00:00 | | 2000-12-21 | 33,95 | 42.900 | 34,50 | 33,70 | 34,00 | 00:00:00 | | 2000-12-22 | 33,00 | 30.400 | 34,00 | 32,70 | 33,70 | 00:00:00 | | 2000-12-25 | 33,00 | 0 | 33,00 | 33,00 | 33,00 | 00:00:00 | | 2000-12-26 | 33,00 | 0 | 33,00 | 33,00 | 33,00 | 00:00:00 | | 2000-12-27 | 34,70 | 57.800 | 34,95 | 32,70 | 33,00 | 00:00:00 | | 2000-12-28 | 34,50 | 41.300 | 36,20 | 33,00 | 35,00 | 00:00:00 | | 2000-12-29 | 34,80 | 37.100 | 35,10 | 34,30 | 35,00 | 00:00:00 | | 2001-01-01 | 34,80 | 0 | 34,80 | 34,80 | 34,80 | 00:00:00 | | 2001-01-02 | 34,50 | 20.800 | 36,00 | 34,50 | 36,00 | 00:00:00 | | 2001-01-03 | 34,60 | 37.800 | 35,00 | 32,50 | 34,00 | 00:00:00 | | 2001-01-04 | 35,65 | 39.900 | 35,95 | 33,70 | 35,00 | 00:00:00 | | 2001-01-05 | 36,95 | 88.000 | 38,05 | 35,50 | 35,50 | 00:00:00 | | 2001-01-08 | 36,70 | 40.800 | 37,20 | 36,50 | 36,85 | 00:00:00 | | 2001-01-09 | 37,00 | 33.800 | 37,00 | 36,40 | 36,90 | 00:00:00 | | 2001-01-10 | 36,20 | 28.000 | 36,50 | 35,70 | 36,50 | 00:00:00 | | 2001-01-11 | 34,80 | 38.200 | 35,50 | 34,75 | 35,50 | 00:00:00 | | 2001-01-12 | 35,50 | 44.500 | 35,50 | 34,30 | 34,30 | 00:00:00 | | 2001-01-15 | 35,10 | 25.900 | 35,70 | 34,70 | 35,10 | 00:00:00 | | 2001-01-16 | 34,80 | 18.400 | 35,70 | 34,80 | 35,00 | 00:00:00 | | 2001-01-17 | 35,90 | 27.700 | 36,10 | 34,90 | 35,50 | 00:00:00 | | 2001-01-18 | 36,60 | 45.400 | 36,95 | 35,70 | 35,70 | 00:00:00 | | 2001-01-19 | 36,85 | 46.900 | 37,00 | 36,40 | 36,50 | 00:00:00 | | 2001-01-22 | 38,10 | 87.600 | 38,60 | 37,20 | 37,20 | 00:00:00 | | 2001-01-23 | 38,40 | 59.100 | 38,80 | 38,10 | 38,25 | 00:00:00 | | 2001-01-24 | 38,40 | 0 | 38,40 | 38,40 | 38,40 | 00:00:00 | | 2001-01-25 | 38,10 | 38.100 | 38,80 | 37,90 | 38,80 | 00:00:00 | | 2001-01-26 | 38,10 | 0 | 38,10 | 38,10 | 38,10 | 00:00:00 | | 2001-01-29 | 37,80 | 49.800 | 38,30 | 37,30 | 38,30 | 00:00:00 | | 2001-01-30 | 37,50 | 23.100 | 37,80 | 37,10 | 37,80 | 00:00:00 | | 2001-01-31 | 37,50 | 36.500 | 37,70 | 36,80 | 37,65 | 00:00:00 | | 2001-02-01 | 38,50 | 41.500 | 38,90 | 37,55 | 37,60 | 00:00:00 | | 2001-02-02 | 38,00 | 34.500 | 38,95 | 37,50 | 38,30 | 00:00:00 | | 2001-02-05 | 37,40 | 32.400 | 38,50 | 37,30 | 38,00 | 00:00:00 | | 2001-02-06 | 38,95 | 73.100 | 39,25 | 37,50 | 37,89 | 00:00:00 | | 2001-02-07 | 38,60 | 60.600 | 39,20 | 37,80 | 38,50 | 00:00:00 | | 2001-02-08 | 38,50 | 42.600 | 39,15 | 38,30 | 38,85 | 00:00:00 | | 2001-02-09 | 38,90 | 51.500 | 39,25 | 38,40 | 38,50 | 00:00:00 | | 2001-02-12 | 38,90 | 41.900 | 39,25 | 38,40 | 38,75 | 00:00:00 | | 2001-02-13 | 38,85 | 27.300 | 39,15 | 38,40 | 38,80 | 00:00:00 | | 2001-02-14 | 39,00 | 48.800 | 39,00 | 37,80 | 38,30 | 00:00:00 | | 2001-02-15 | 39,75 | 65.200 | 39,75 | 38,60 | 38,90 | 00:00:00 | | 2001-02-16 | 39,40 | 45.400 | 39,75 | 38,90 | 39,50 | 00:00:00 | | 2001-02-19 | 39,70 | 59.700 | 39,80 | 37,70 | 38,00 | 00:00:00 | | 2001-02-20 | 39,70 | 152.600 | 40,00 | 38,80 | 39,80 | 00:00:00 | | 2001-02-21 | 39,90 | 159.500 | 40,50 | 39,50 | 39,50 | 00:00:00 | | 2001-02-22 | 39,40 | 71.000 | 40,10 | 38,80 | 39,50 | 00:00:00 | | 2001-02-23 | 39,00 | 41.200 | 39,60 | 38,80 | 39,00 | 00:00:00 | | 2001-02-26 | 38,00 | 40.800 | 39,10 | 37,65 | 38,95 | 00:00:00 | | 2001-02-27 | 38,00 | 21.500 | 38,30 | 37,60 | 38,30 | 00:00:00 | | 2001-02-28 | 37,90 | 32.400 | 38,60 | 37,70 | 38,05 | 00:00:00 | | 2001-03-01 | 38,50 | 45.200 | 38,60 | 37,20 | 37,60 | 00:00:00 | | 2001-03-02 | 38,70 | 58.200 | 39,10 | 38,00 | 38,20 | 00:00:00 | | 2001-03-05 | 38,05 | 47.100 | 39,05 | 38,05 | 38,30 | 00:00:00 | | 2001-03-06 | 38,20 | 82.800 | 38,60 | 37,35 | 38,50 | 00:00:00 | | 2001-03-07 | 37,50 | 36.200 | 38,45 | 37,20 | 38,00 | 00:00:00 | | 2001-03-08 | 39,00 | 96.000 | 39,20 | 37,75 | 38,00 | 00:00:00 | | 2001-03-09 | 38,80 | 65.200 | 39,40 | 38,80 | 38,90 | 00:00:00 | | 2001-03-12 | 38,50 | 61.200 | 39,60 | 38,50 | 38,80 | 00:00:00 | | 2001-03-13 | 38,00 | 59.500 | 38,60 | 37,50 | 37,70 | 00:00:00 | | 2001-03-14 | 38,00 | 0 | 38,00 | 38,00 | 38,00 | 00:00:00 | | 2001-03-15 | 35,40 | 92.300 | 36,10 | 33,80 | 35,20 | 00:00:00 | | 2001-03-16 | 35,20 | 55.100 | 36,25 | 34,80 | 35,50 | 00:00:00 | | 2001-03-19 | 35,00 | 38.500 | 35,60 | 34,15 | 35,40 | 00:00:00 | | 2001-03-20 | 34,70 | 19.800 | 35,35 | 34,50 | 35,20 | 00:00:00 | | 2001-03-21 | 34,20 | 50.800 | 34,90 | 33,80 | 34,20 | 00:00:00 | | 2001-03-22 | 32,00 | 128.000 | 33,90 | 31,60 | 33,85 | 00:00:00 | | 2001-03-23 | 33,00 | 45.900 | 33,30 | 31,55 | 33,00 | 00:00:00 | | 2001-03-26 | 33,65 | 49.700 | 33,70 | 32,60 | 33,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
