|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-06-12 | 58,57 | 7.100 | 58,87 | 57,90 | 58,30 | 00:00:00 | | 2012-06-13 | 57,85 | 9.300 | 59,41 | 56,85 | 58,62 | 00:00:00 | | 2012-06-14 | 56,24 | 13.600 | 58,00 | 55,99 | 58,00 | 00:00:00 | | 2012-06-15 | 56,23 | 20.700 | 56,84 | 55,82 | 56,53 | 00:00:00 | | 2012-06-18 | 57,28 | 29.900 | 57,61 | 56,85 | 57,54 | 00:00:00 | | 2012-06-19 | 58,29 | 8.500 | 58,29 | 56,81 | 57,27 | 00:00:00 | | 2012-06-20 | 58,20 | 19.400 | 58,20 | 57,00 | 57,90 | 00:00:00 | | 2012-06-21 | 57,29 | 14.800 | 58,28 | 57,29 | 57,92 | 00:00:00 | | 2012-06-22 | 56,50 | 12.400 | 57,13 | 56,38 | 57,00 | 00:00:00 | | 2012-06-25 | 55,20 | 12.600 | 56,30 | 54,85 | 56,23 | 00:00:00 | | 2012-06-26 | 53,85 | 30.000 | 54,83 | 53,18 | 54,67 | 00:00:00 | | 2012-06-27 | 54,86 | 11.600 | 54,86 | 53,50 | 54,03 | 00:00:00 | | 2012-06-28 | 54,27 | 5.000 | 54,96 | 53,88 | 54,90 | 00:00:00 | | 2012-06-29 | 56,90 | 13.300 | 57,03 | 55,43 | 55,60 | 00:00:00 | | 2012-07-02 | 57,55 | 14.400 | 57,77 | 56,60 | 56,90 | 00:00:00 | | 2012-07-03 | 59,29 | 17.900 | 59,29 | 57,61 | 57,70 | 00:00:00 | | 2012-07-04 | 59,15 | 8.500 | 59,54 | 58,75 | 59,25 | 00:00:00 | | 2012-07-05 | 59,00 | 16.400 | 60,08 | 58,10 | 59,00 | 00:00:00 | | 2012-07-06 | 56,62 | 30.800 | 58,07 | 56,37 | 58,07 | 00:00:00 | | 2012-07-09 | 56,85 | 12.300 | 56,85 | 55,99 | 56,67 | 00:00:00 | | 2012-07-10 | 57,09 | 17.400 | 57,70 | 56,17 | 56,49 | 00:00:00 | | 2012-07-11 | 56,67 | 8.000 | 57,09 | 56,15 | 57,07 | 00:00:00 | | 2012-07-12 | 56,17 | 11.500 | 56,72 | 55,46 | 56,10 | 00:00:00 | | 2012-07-13 | 57,68 | 20.800 | 57,91 | 55,83 | 56,20 | 00:00:00 | | 2012-07-16 | 57,49 | 12.100 | 57,49 | 56,86 | 57,49 | 00:00:00 | | 2012-07-17 | 58,05 | 12.200 | 58,21 | 57,45 | 57,64 | 00:00:00 | | 2012-07-18 | 58,77 | 13.900 | 59,00 | 57,55 | 57,90 | 00:00:00 | | 2012-07-19 | 59,55 | 10.900 | 60,18 | 58,87 | 59,10 | 00:00:00 | | 2012-07-20 | 58,27 | 11.900 | 60,56 | 58,12 | 59,65 | 00:00:00 | | 2012-07-23 | 56,71 | 16.800 | 57,77 | 56,24 | 57,66 | 00:00:00 | | 2012-07-24 | 54,85 | 19.200 | 56,85 | 54,80 | 56,85 | 00:00:00 | | 2012-07-25 | 56,12 | 17.000 | 56,75 | 55,30 | 55,40 | 00:00:00 | | 2012-07-26 | 57,29 | 11.600 | 57,32 | 54,88 | 56,13 | 00:00:00 | | 2012-07-27 | 59,50 | 20.700 | 59,60 | 56,99 | 57,60 | 00:00:00 | | 2012-07-31 | 60,75 | 21.900 | 61,38 | 59,55 | 60,30 | 00:00:00 | | 2012-08-01 | 58,86 | 39.800 | 61,10 | 57,76 | 60,90 | 00:00:00 | | 2012-08-02 | 56,41 | 39.000 | 59,60 | 56,20 | 58,47 | 00:00:00 | | 2012-08-03 | 58,29 | 20.800 | 58,50 | 56,45 | 56,65 | 00:00:00 | | 2012-08-06 | 59,43 | 14.500 | 60,04 | 57,79 | 57,79 | 00:00:00 | | 2012-08-07 | 60,70 | 9.700 | 60,80 | 59,42 | 59,48 | 00:00:00 | | 2012-08-08 | 60,04 | 8.300 | 60,50 | 59,85 | 60,09 | 00:00:00 | | 2012-08-09 | 60,06 | 8.800 | 60,60 | 59,08 | 60,20 | 00:00:00 | | 2012-08-10 | 59,93 | 10.200 | 60,01 | 59,36 | 59,94 | 00:00:00 | | 2012-08-14 | 59,15 | 6.400 | 59,60 | 59,00 | 59,30 | 00:00:00 | | 2012-08-15 | 59,11 | 2.900 | 59,44 | 58,72 | 58,83 | 00:00:00 | | 2012-08-16 | 60,12 | 8.000 | 60,12 | 59,09 | 59,09 | 00:00:00 | | 2012-08-17 | 61,28 | 12.200 | 61,70 | 60,10 | 60,10 | 00:00:00 | | 2012-08-20 | 61,20 | 15.600 | 62,04 | 61,00 | 61,50 | 00:00:00 | | 2012-08-21 | 61,55 | 3.200 | 61,80 | 61,10 | 61,22 | 00:00:00 | | 2012-08-22 | 61,30 | 9.400 | 61,35 | 60,40 | 61,26 | 00:00:00 | | 2012-08-23 | 60,77 | 5.800 | 61,85 | 60,55 | 61,80 | 00:00:00 | | 2012-08-24 | 59,90 | 6.600 | 60,78 | 59,26 | 60,75 | 00:00:00 | | 2012-08-27 | 60,65 | 2.000 | 60,81 | 59,81 | 59,82 | 00:00:00 | | 2012-08-28 | 60,48 | 7.100 | 60,59 | 59,97 | 60,45 | 00:00:00 | | 2012-08-29 | 60,04 | 12.700 | 60,50 | 59,60 | 60,31 | 00:00:00 | | 2012-08-30 | 57,66 | 18.000 | 59,90 | 57,21 | 59,90 | 00:00:00 | | 2012-08-31 | 57,85 | 12.300 | 58,03 | 56,99 | 57,50 | 00:00:00 | | 2012-09-03 | 57,17 | 7.900 | 57,75 | 56,79 | 57,75 | 00:00:00 | | 2012-09-04 | 55,63 | 22.800 | 57,31 | 54,96 | 57,31 | 00:00:00 | | 2012-09-05 | 55,05 | 14.500 | 55,30 | 54,39 | 55,29 | 00:00:00 | | 2012-09-06 | 57,14 | 13.400 | 57,15 | 55,16 | 55,40 | 00:00:00 | | 2012-09-07 | 58,08 | 16.400 | 58,53 | 57,40 | 57,42 | 00:00:00 | | 2012-09-10 | 58,52 | 14.500 | 58,70 | 57,90 | 58,00 | 00:00:00 | | 2012-09-11 | 59,40 | 7.300 | 59,47 | 58,11 | 58,11 | 00:00:00 | | 2012-09-12 | 60,55 | 16.100 | 61,10 | 59,38 | 59,38 | 00:00:00 | | 2012-09-13 | 60,38 | 9.800 | 60,84 | 59,73 | 60,64 | 00:00:00 | | 2012-09-14 | 61,70 | 32.100 | 62,48 | 60,95 | 61,00 | 00:00:00 | | 2012-09-17 | 61,61 | 13.700 | 62,22 | 61,42 | 61,60 | 00:00:00 | | 2012-09-18 | 60,31 | 14.500 | 61,50 | 59,92 | 61,50 | 00:00:00 | | 2012-09-19 | 61,22 | 11.100 | 61,28 | 60,15 | 60,85 | 00:00:00 | | 2012-09-20 | 59,28 | 10.700 | 60,68 | 58,89 | 60,68 | 00:00:00 | | 2012-09-21 | 59,72 | 12.000 | 59,87 | 59,00 | 59,86 | 00:00:00 | | 2012-09-24 | 59,62 | 10.400 | 59,87 | 58,91 | 59,28 | 00:00:00 | | 2012-09-25 | 58,83 | 11.400 | 59,74 | 57,99 | 59,74 | 00:00:00 | | 2012-09-26 | 57,65 | 5.600 | 58,50 | 57,40 | 58,50 | 00:00:00 | | 2012-09-27 | 58,16 | 10.600 | 58,16 | 57,31 | 58,07 | 00:00:00 | | 2012-09-28 | 57,24 | 4.700 | 58,33 | 56,90 | 58,29 | 00:00:00 | | 2012-10-01 | 57,30 | 12.800 | 57,67 | 56,52 | 56,90 | 00:00:00 | | 2012-10-02 | 57,60 | 14.100 | 58,37 | 56,58 | 56,85 | 00:00:00 | | 2012-10-03 | 57,91 | 4.000 | 58,42 | 57,44 | 57,89 | 00:00:00 | | 2012-10-04 | 59,90 | 9.900 | 60,09 | 58,07 | 58,07 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
