|
 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 | | 2013-02-01 | 74,59 | 4.500 | 75,06 | 73,98 | 74,20 | 00:00:00 | | 2013-02-04 | 71,95 | 13.100 | 74,68 | 71,77 | 74,63 | 00:00:00 | | 2013-02-05 | 71,93 | 21.500 | 72,38 | 70,82 | 72,10 | 00:00:00 | | 2013-02-06 | 71,21 | 13.500 | 72,67 | 71,12 | 72,16 | 00:00:00 | | 2013-02-14 | 71,61 | 4.500 | 72,29 | 71,50 | 72,17 | 00:00:00 | | 2013-02-15 | 71,45 | 2.200 | 71,97 | 71,45 | 71,78 | 00:00:00 | | 2013-02-18 | 71,34 | 7.400 | 71,52 | 70,69 | 71,19 | 00:00:00 | | 2013-03-04 | 69,61 | 5.300 | 69,95 | 68,14 | 68,94 | 00:00:00 | | 2013-03-05 | 71,26 | 10.700 | 71,57 | 69,73 | 69,73 | 00:00:00 | | 2013-03-06 | 71,74 | 7.500 | 72,27 | 71,35 | 71,40 | 00:00:00 | | 2013-03-07 | 71,91 | 6.300 | 72,15 | 71,56 | 71,87 | 00:00:00 | | 2013-03-08 | 72,41 | 9.900 | 73,05 | 72,05 | 72,09 | 00:00:00 | | 2013-03-19 | 68,89 | 14.500 | 71,67 | 68,66 | 70,24 | 00:00:00 | | 2013-03-25 | 69,50 | 6.100 | 70,75 | 69,50 | 70,44 | 00:00:00 | | 2013-04-05 | 66,30 | 9.800 | 67,67 | 65,67 | 67,67 | 00:00:00 | | 2013-04-11 | 68,89 | 7.100 | 69,18 | 67,94 | 68,10 | 00:00:00 | | 2013-04-12 | 67,58 | 8.500 | 68,66 | 67,16 | 68,66 | 00:00:00 | | 2013-04-18 | 63,76 | 11.400 | 65,34 | 63,39 | 65,34 | 00:00:00 | | 2013-04-19 | 64,84 | 6.600 | 65,07 | 64,00 | 64,17 | 00:00:00 | | 2013-04-22 | 65,67 | 4.500 | 66,02 | 65,21 | 65,25 | 00:00:00 | | 2013-05-01 | 70,02 | 0 | 70,02 | 70,02 | 70,02 | 00:00:00 | | 2013-05-02 | 70,73 | 21.500 | 72,03 | 69,74 | 69,74 | 00:00:00 | | 2013-05-03 | 72,21 | 11.200 | 72,27 | 70,07 | 70,92 | 00:00:00 | | 2013-05-06 | 71,50 | 6.700 | 72,10 | 71,14 | 72,00 | 00:00:00 | | 2013-05-13 | 72,35 | 15.700 | 72,47 | 71,30 | 71,99 | 00:00:00 | | 2013-05-14 | 72,94 | 21.800 | 73,40 | 71,88 | 72,50 | 00:00:00 | | 2013-05-15 | 71,80 | 29.000 | 71,97 | 70,86 | 70,90 | 00:00:00 | | 2013-05-20 | 73,96 | 11.800 | 74,35 | 71,97 | 72,09 | 00:00:00 | | 2013-05-27 | 71,98 | 8.600 | 71,98 | 70,83 | 70,83 | 00:00:00 | | 2013-05-28 | 72,44 | 6.300 | 73,19 | 72,03 | 72,03 | 00:00:00 | | 2013-05-29 | 72,44 | 11.800 | 73,01 | 71,88 | 72,17 | 00:00:00 | | 2013-06-11 | 71,06 | 3.600 | 72,41 | 70,63 | 72,41 | 00:00:00 | | 2013-06-12 | 70,23 | 8.200 | 71,25 | 69,83 | 71,00 | 00:00:00 | | 2013-06-13 | 69,37 | 16.300 | 69,53 | 68,26 | 69,00 | 00:00:00 | | 2013-06-14 | 70,00 | 4.700 | 70,46 | 69,58 | 69,76 | 00:00:00 | | 2013-07-01 | 67,36 | 3.700 | 67,79 | 66,47 | 67,15 | 00:00:00 | | 2013-07-04 | 67,78 | 3.800 | 67,78 | 66,47 | 66,47 | 00:00:00 | | 2013-07-15 | 70,96 | 5.100 | 71,13 | 70,50 | 70,83 | 00:00:00 | | 2013-07-16 | 70,86 | 6.300 | 71,32 | 70,32 | 70,60 | 00:00:00 | | 2013-07-17 | 71,11 | 5.700 | 71,36 | 70,49 | 70,76 | 00:00:00 | | 2013-07-18 | 71,81 | 8.700 | 72,01 | 70,98 | 71,32 | 00:00:00 | | 2013-07-19 | 72,03 | 6.800 | 72,63 | 71,50 | 71,50 | 00:00:00 | | 2013-07-23 | 72,47 | 2.000 | 72,90 | 72,37 | 72,50 | 00:00:00 | | 2013-07-24 | 73,68 | 10.400 | 74,01 | 72,40 | 72,60 | 00:00:00 | | 2013-07-29 | 73,96 | 11.900 | 74,82 | 73,71 | 74,13 | 00:00:00 | | 2013-07-30 | 74,24 | 7.100 | 74,73 | 74,20 | 74,43 | 00:00:00 | | 2013-07-31 | 73,56 | 12.600 | 74,45 | 72,97 | 74,32 | 00:00:00 | | 2013-08-01 | 72,78 | 24.800 | 74,10 | 71,45 | 73,21 | 00:00:00 | | 2013-08-02 | 72,58 | 4.600 | 73,46 | 72,23 | 73,37 | 00:00:00 | | 2013-08-05 | 72,03 | 6.100 | 72,79 | 71,85 | 72,54 | 00:00:00 | | 2013-08-13 | 74,20 | 10.100 | 74,20 | 73,10 | 73,10 | 00:00:00 | | 2013-08-14 | 74,22 | 6.900 | 74,64 | 74,08 | 74,20 | 00:00:00 | | 2013-08-15 | 74,25 | 3.800 | 74,50 | 73,75 | 74,10 | 00:00:00 | | 2013-08-16 | 75,29 | 16.500 | 75,67 | 73,99 | 73,99 | 00:00:00 | | 2013-08-19 | 75,12 | 4.300 | 75,74 | 74,99 | 75,16 | 00:00:00 | | 2013-08-22 | 75,01 | 10.500 | 75,38 | 73,51 | 73,51 | 00:00:00 | | 2013-08-23 | 75,31 | 7.000 | 75,67 | 74,72 | 75,47 | 00:00:00 | | 2013-08-27 | 72,71 | 14.000 | 75,21 | 72,66 | 74,67 | 00:00:00 | | 2013-08-28 | 71,89 | 11.100 | 72,70 | 70,73 | 72,57 | 00:00:00 | | 2013-08-29 | 72,41 | 7.300 | 72,70 | 71,88 | 71,88 | 00:00:00 | | 2013-08-30 | 71,28 | 2.400 | 72,67 | 71,18 | 72,36 | 00:00:00 | | 2013-09-02 | 72,85 | 6.400 | 72,86 | 71,84 | 71,84 | 00:00:00 | | 2013-09-03 | 71,97 | 3.000 | 73,29 | 71,71 | 73,00 | 00:00:00 | | 2013-09-04 | 72,58 | 5.000 | 72,78 | 71,00 | 72,59 | 00:00:00 | | 2013-09-06 | 77,48 | 21.900 | 77,78 | 76,29 | 76,96 | 00:00:00 | | 2013-09-12 | 79,69 | 12.000 | 80,30 | 79,11 | 80,30 | 00:00:00 | | 2013-09-13 | 79,71 | 3.800 | 79,90 | 79,26 | 79,30 | 00:00:00 | | 2013-09-16 | 80,41 | 7.900 | 81,00 | 80,12 | 80,80 | 00:00:00 | | 2013-09-23 | 80,26 | 6.900 | 81,31 | 80,19 | 80,71 | 00:00:00 | | 2013-09-24 | 81,02 | 4.200 | 81,50 | 80,15 | 80,27 | 00:00:00 | | 2013-09-25 | 80,38 | 2.100 | 80,94 | 79,70 | 80,80 | 00:00:00 | | 2013-10-07 | 79,27 | 6.900 | 79,60 | 78,36 | 79,35 | 00:00:00 | | 2013-10-08 | 78,38 | 3.600 | 79,14 | 78,38 | 78,97 | 00:00:00 | | 2013-10-09 | 78,85 | 3.800 | 79,30 | 78,30 | 78,65 | 00:00:00 | | 2013-10-10 | 80,69 | 7.200 | 80,81 | 79,30 | 79,30 | 00:00:00 | | 2013-10-11 | 80,94 | 4.600 | 81,00 | 80,22 | 81,00 | 00:00:00 | | 2013-10-14 | 80,88 | 4.600 | 80,88 | 80,05 | 80,40 | 00:00:00 | | 2013-10-15 | 82,98 | 9.600 | 83,13 | 81,20 | 81,20 | 00:00:00 | | 2013-10-16 | 82,44 | 9.500 | 83,25 | 81,73 | 82,90 | 00:00:00 | | 2013-10-17 | 81,92 | 7.100 | 82,54 | 81,00 | 82,49 | 00:00:00 | | 2013-10-18 | 82,13 | 4.200 | 82,40 | 81,53 | 82,04 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
