|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-10-04 | 59,90 | 9.900 | 60,09 | 58,07 | 58,07 | 00:00:00 | | 2012-10-05 | 60,94 | 13.800 | 61,17 | 59,85 | 59,93 | 00:00:00 | | 2012-10-08 | 60,13 | 4.600 | 60,75 | 60,05 | 60,75 | 00:00:00 | | 2012-10-09 | 60,00 | 10.600 | 60,74 | 59,73 | 60,30 | 00:00:00 | | 2012-10-10 | 59,31 | 6.700 | 60,06 | 59,31 | 59,75 | 00:00:00 | | 2012-10-11 | 60,74 | 9.300 | 61,01 | 59,13 | 59,40 | 00:00:00 | | 2012-10-12 | 60,33 | 8.900 | 61,70 | 60,33 | 60,85 | 00:00:00 | | 2012-10-15 | 60,74 | 5.000 | 60,83 | 60,28 | 60,31 | 00:00:00 | | 2012-10-16 | 60,94 | 14.800 | 61,08 | 59,77 | 60,97 | 00:00:00 | | 2012-10-17 | 61,58 | 14.100 | 61,76 | 60,58 | 60,81 | 00:00:00 | | 2012-10-18 | 61,68 | 14.200 | 62,27 | 61,19 | 61,63 | 00:00:00 | | 2012-10-19 | 61,78 | 23.100 | 63,62 | 61,77 | 61,77 | 00:00:00 | | 2012-10-22 | 61,32 | 8.000 | 62,15 | 61,27 | 62,00 | 00:00:00 | | 2012-10-23 | 60,70 | 4.700 | 61,78 | 60,44 | 61,72 | 00:00:00 | | 2012-10-25 | 60,38 | 6.200 | 60,90 | 59,92 | 60,21 | 00:00:00 | | 2012-10-26 | 60,94 | 5.000 | 60,94 | 59,90 | 60,04 | 00:00:00 | | 2012-10-29 | 60,58 | 8.800 | 60,90 | 60,05 | 60,80 | 00:00:00 | | 2012-10-30 | 61,60 | 5.300 | 61,60 | 60,43 | 60,43 | 00:00:00 | | 2012-10-31 | 61,50 | 9.800 | 62,65 | 61,43 | 61,43 | 00:00:00 | | 2012-11-01 | 63,30 | 11.600 | 63,50 | 61,42 | 61,61 | 00:00:00 | | 2012-11-02 | 64,68 | 26.300 | 65,27 | 63,49 | 63,49 | 00:00:00 | | 2012-11-05 | 64,69 | 32.200 | 65,17 | 63,99 | 64,78 | 00:00:00 | | 2012-11-06 | 64,54 | 57.800 | 65,90 | 62,97 | 65,47 | 00:00:00 | | 2012-11-07 | 64,79 | 25.300 | 66,27 | 64,30 | 64,60 | 00:00:00 | | 2012-11-08 | 63,66 | 13.700 | 65,00 | 63,40 | 64,80 | 00:00:00 | | 2012-11-09 | 64,14 | 15.100 | 64,43 | 63,48 | 63,80 | 00:00:00 | | 2012-11-12 | 63,79 | 6.700 | 64,20 | 63,39 | 64,18 | 00:00:00 | | 2012-11-13 | 63,41 | 6.000 | 63,78 | 62,70 | 63,50 | 00:00:00 | | 2012-11-14 | 63,10 | 3.800 | 63,88 | 62,99 | 63,42 | 00:00:00 | | 2012-11-15 | 62,53 | 5.700 | 63,12 | 62,35 | 62,65 | 00:00:00 | | 2012-11-16 | 61,94 | 8.200 | 63,08 | 61,66 | 62,38 | 00:00:00 | | 2012-11-19 | 64,93 | 12.500 | 65,24 | 62,36 | 62,36 | 00:00:00 | | 2012-11-20 | 65,63 | 11.200 | 65,80 | 64,78 | 64,85 | 00:00:00 | | 2012-11-21 | 66,19 | 11.100 | 66,88 | 65,25 | 65,49 | 00:00:00 | | 2012-11-22 | 65,58 | 8.400 | 66,89 | 65,58 | 66,40 | 00:00:00 | | 2012-11-23 | 65,74 | 3.700 | 65,81 | 65,32 | 65,70 | 00:00:00 | | 2012-11-26 | 66,28 | 8.500 | 66,52 | 65,51 | 65,70 | 00:00:00 | | 2012-11-27 | 66,63 | 4.000 | 66,82 | 65,95 | 66,60 | 00:00:00 | | 2012-11-28 | 67,21 | 17.600 | 67,27 | 66,31 | 66,35 | 00:00:00 | | 2012-11-29 | 67,75 | 14.600 | 68,18 | 67,47 | 67,52 | 00:00:00 | | 2012-11-30 | 68,35 | 11.800 | 68,51 | 67,85 | 67,85 | 00:00:00 | | 2012-12-03 | 67,99 | 7.400 | 68,55 | 67,86 | 68,55 | 00:00:00 | | 2012-12-04 | 67,83 | 10.500 | 68,62 | 67,50 | 68,00 | 00:00:00 | | 2012-12-05 | 68,27 | 9.800 | 68,70 | 67,75 | 68,06 | 00:00:00 | | 2012-12-06 | 68,63 | 6.400 | 68,80 | 68,15 | 68,17 | 00:00:00 | | 2012-12-07 | 69,03 | 11.400 | 69,14 | 68,04 | 68,61 | 00:00:00 | | 2012-12-10 | 69,36 | 10.200 | 69,43 | 68,62 | 69,10 | 00:00:00 | | 2012-12-11 | 70,54 | 17.400 | 70,63 | 69,25 | 69,25 | 00:00:00 | | 2012-12-12 | 71,34 | 11.100 | 71,34 | 70,27 | 70,58 | 00:00:00 | | 2012-12-13 | 70,49 | 10.500 | 71,13 | 70,34 | 70,85 | 00:00:00 | | 2012-12-14 | 71,75 | 14.700 | 71,86 | 70,69 | 70,69 | 00:00:00 | | 2012-12-17 | 71,62 | 11.500 | 72,12 | 71,37 | 71,97 | 00:00:00 | | 2012-12-18 | 71,85 | 7.100 | 72,18 | 71,49 | 71,91 | 00:00:00 | | 2012-12-19 | 71,85 | 6.500 | 72,18 | 71,22 | 71,92 | 00:00:00 | | 2012-12-20 | 72,06 | 15.400 | 72,24 | 71,65 | 71,66 | 00:00:00 | | 2012-12-21 | 72,82 | 16.700 | 72,83 | 71,46 | 71,46 | 00:00:00 | | 2012-12-24 | 72,82 | 0 | 72,82 | 72,82 | 72,82 | 00:00:00 | | 2012-12-25 | 72,82 | 0 | 72,82 | 72,82 | 72,82 | 00:00:00 | | 2012-12-26 | 72,82 | 0 | 72,82 | 72,82 | 72,82 | 00:00:00 | | 2012-12-27 | 73,32 | 20.300 | 73,81 | 72,38 | 72,38 | 00:00:00 | | 2012-12-28 | 73,09 | 12.100 | 73,98 | 72,97 | 73,05 | 00:00:00 | | 2012-12-31 | 73,09 | 0 | 73,09 | 73,09 | 73,09 | 00:00:00 | | 2013-01-01 | 73,09 | 0 | 73,09 | 73,09 | 73,09 | 00:00:00 | | 2013-01-02 | 75,80 | 27.200 | 76,14 | 73,76 | 73,76 | 00:00:00 | | 2013-01-03 | 75,57 | 24.500 | 76,03 | 74,86 | 75,80 | 00:00:00 | | 2013-01-04 | 75,69 | 13.400 | 75,79 | 74,91 | 75,58 | 00:00:00 | | 2013-01-07 | 75,79 | 10.200 | 75,84 | 74,96 | 75,67 | 00:00:00 | | 2013-01-08 | 73,60 | 13.900 | 75,65 | 73,08 | 75,55 | 00:00:00 | | 2013-01-09 | 72,29 | 27.100 | 73,71 | 71,69 | 73,64 | 00:00:00 | | 2013-01-10 | 73,32 | 13.100 | 73,80 | 72,25 | 72,25 | 00:00:00 | | 2013-01-11 | 73,11 | 20.600 | 73,25 | 71,70 | 72,54 | 00:00:00 | | 2013-01-14 | 73,36 | 32.600 | 73,82 | 72,81 | 72,89 | 00:00:00 | | 2013-01-15 | 72,70 | 10.700 | 73,30 | 72,40 | 73,17 | 00:00:00 | | 2013-01-16 | 73,04 | 7.000 | 73,05 | 72,00 | 72,45 | 00:00:00 | | 2013-01-17 | 73,72 | 6.100 | 74,21 | 72,85 | 72,85 | 00:00:00 | | 2013-01-18 | 73,43 | 6.400 | 74,50 | 73,25 | 74,05 | 00:00:00 | | 2013-01-21 | 74,28 | 7.000 | 74,28 | 73,05 | 73,78 | 00:00:00 | | 2013-01-29 | 75,50 | 11.900 | 75,86 | 75,00 | 75,84 | 00:00:00 | | 2013-01-30 | 74,81 | 14.000 | 75,65 | 74,60 | 75,50 | 00:00:00 | | 2013-01-31 | 74,18 | 4.000 | 74,70 | 73,72 | 74,50 | 00:00:00 | | 2013-02-01 | 74,59 | 4.500 | 75,06 | 73,98 | 74,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
