|
 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 | | 2013-10-18 | 82,13 | 4.200 | 82,40 | 81,53 | 82,04 | 00:00:00 | | 2013-10-29 | 82,19 | 6.300 | 83,01 | 81,43 | 82,67 | 00:00:00 | | 2013-10-30 | 82,39 | 10.600 | 83,21 | 82,30 | 82,30 | 00:00:00 | | 2013-11-07 | 82,02 | 5.100 | 83,56 | 81,61 | 82,20 | 00:00:00 | | 2013-11-08 | 81,65 | 4.600 | 81,85 | 80,50 | 81,49 | 00:00:00 | | 2013-11-12 | 81,64 | 5.100 | 82,34 | 81,39 | 82,25 | 00:00:00 | | 2013-11-13 | 81,25 | 5.700 | 81,30 | 79,95 | 81,28 | 00:00:00 | | 2013-11-26 | 84,50 | 4.900 | 84,71 | 84,18 | 84,31 | 00:00:00 | | 2013-11-27 | 84,73 | 6.100 | 84,94 | 84,25 | 84,40 | 00:00:00 | | 2013-11-28 | 84,78 | 3.100 | 85,00 | 84,68 | 84,69 | 00:00:00 | | 2013-11-29 | 84,35 | 9.500 | 84,99 | 84,28 | 84,99 | 00:00:00 | | 2013-12-02 | 85,22 | 7.100 | 85,40 | 84,34 | 84,68 | 00:00:00 | | 2013-12-03 | 83,27 | 23.000 | 85,43 | 82,95 | 84,60 | 00:00:00 | | 2013-12-04 | 82,00 | 11.900 | 83,65 | 82,00 | 83,55 | 00:00:00 | | 2013-12-09 | 82,16 | 4.200 | 83,18 | 81,80 | 83,18 | 00:00:00 | | 2013-12-10 | 80,96 | 9.500 | 82,46 | 80,85 | 82,06 | 00:00:00 | | 2013-12-11 | 80,03 | 8.800 | 81,15 | 79,80 | 81,13 | 00:00:00 | | 2013-12-12 | 79,70 | 6.100 | 80,24 | 79,39 | 79,85 | 00:00:00 | | 2013-12-13 | 79,89 | 3.800 | 80,25 | 79,77 | 79,81 | 00:00:00 | | 2013-12-16 | 81,02 | 4.300 | 81,22 | 79,46 | 79,49 | 00:00:00 | | 2013-12-19 | 83,11 | 17.200 | 83,52 | 82,74 | 82,74 | 00:00:00 | | 2013-12-20 | 84,09 | 6.700 | 84,32 | 83,35 | 83,35 | 00:00:00 | | 2013-12-26 | 84,50 | 0 | 84,50 | 84,50 | 84,50 | 00:00:00 | | 2013-12-27 | 85,06 | 9.500 | 85,60 | 84,81 | 84,81 | 00:00:00 | | 2013-12-30 | 85,50 | 5.800 | 85,70 | 84,86 | 84,91 | 00:00:00 | | 2013-12-31 | 85,50 | 0 | 85,50 | 85,50 | 85,50 | 00:00:00 | | 2014-01-01 | 85,50 | 0 | 85,50 | 85,50 | 85,50 | 00:00:00 | | 2014-01-02 | 83,54 | 14.500 | 86,01 | 83,50 | 85,28 | 00:00:00 | | 2014-01-03 | 84,03 | 3.400 | 84,40 | 83,50 | 83,50 | 00:00:00 | | 2014-01-06 | 83,19 | 4.900 | 84,33 | 82,86 | 84,05 | 00:00:00 | | 2014-01-07 | 83,60 | 5.100 | 84,01 | 82,47 | 83,10 | 00:00:00 | | 2014-01-08 | 84,46 | 6.400 | 84,64 | 83,83 | 83,90 | 00:00:00 | | 2014-01-09 | 84,18 | 7.900 | 85,11 | 83,72 | 84,55 | 00:00:00 | | 2014-01-10 | 83,65 | 27.200 | 84,26 | 83,14 | 84,26 | 00:00:00 | | 2014-01-20 | 86,12 | 7.800 | 86,52 | 85,62 | 86,35 | 00:00:00 | | 2014-01-23 | 84,67 | 2.600 | 85,67 | 84,20 | 85,67 | 00:00:00 | | 2014-01-24 | 81,97 | 12.100 | 84,75 | 81,69 | 84,72 | 00:00:00 | | 2014-01-27 | 80,19 | 18.700 | 82,29 | 79,79 | 81,20 | 00:00:00 | | 2014-01-28 | 82,00 | 7.600 | 82,00 | 80,60 | 80,60 | 00:00:00 | | 2014-01-29 | 80,58 | 12.200 | 82,70 | 78,89 | 82,68 | 00:00:00 | | 2014-01-30 | 81,32 | 9.800 | 81,32 | 79,52 | 80,56 | 00:00:00 | | 2014-01-31 | 80,72 | 9.200 | 80,98 | 78,66 | 80,62 | 00:00:00 | | 2014-02-03 | 79,87 | 1.900 | 81,14 | 79,59 | 80,79 | 00:00:00 | | 2014-02-04 | 80,63 | 14.300 | 80,68 | 79,02 | 79,02 | 00:00:00 | | 2014-02-12 | 85,17 | 8.000 | 85,36 | 84,80 | 84,80 | 00:00:00 | | 2014-02-18 | 84,64 | 4.300 | 85,24 | 83,49 | 85,24 | 00:00:00 | | 2014-02-19 | 84,70 | 2.800 | 85,34 | 84,07 | 84,32 | 00:00:00 | | 2014-02-26 | 84,26 | 1.400 | 84,42 | 83,79 | 83,79 | 00:00:00 | | 2014-03-13 | 80,02 | 8.500 | 82,43 | 79,67 | 80,37 | 00:00:00 | | 2014-03-14 | 79,56 | 16.600 | 79,56 | 77,66 | 79,44 | 00:00:00 | | 2014-03-18 | 81,08 | 7.600 | 81,43 | 79,59 | 80,46 | 00:00:00 | | 2014-03-19 | 86,00 | 36.600 | 87,03 | 80,74 | 81,20 | 00:00:00 | | 2014-03-20 | 87,13 | 17.600 | 88,04 | 85,22 | 85,58 | 00:00:00 | | 2014-03-24 | 88,77 | 23.500 | 90,01 | 87,95 | 89,12 | 00:00:00 | | 2014-04-01 | 92,05 | 4.700 | 92,60 | 91,74 | 92,00 | 00:00:00 | | 2014-04-02 | 92,82 | 6.000 | 93,50 | 92,54 | 92,58 | 00:00:00 | | 2014-04-03 | 92,89 | 5.100 | 93,62 | 92,47 | 92,90 | 00:00:00 | | 2014-04-04 | 93,64 | 5.300 | 93,92 | 92,82 | 92,90 | 00:00:00 | | 2014-04-08 | 91,33 | 7.400 | 92,36 | 90,50 | 91,58 | 00:00:00 | | 2014-04-09 | 91,45 | 5.300 | 91,67 | 91,00 | 91,00 | 00:00:00 | | 2014-04-10 | 89,80 | 4.600 | 91,90 | 89,80 | 91,70 | 00:00:00 | | 2014-04-11 | 89,91 | 5.600 | 90,59 | 89,03 | 89,03 | 00:00:00 | | 2014-04-14 | 90,23 | 11.600 | 90,44 | 89,00 | 89,28 | 00:00:00 | | 2014-04-15 | 88,10 | 8.700 | 90,45 | 87,45 | 90,05 | 00:00:00 | | 2014-04-16 | 90,50 | 2.700 | 90,57 | 89,01 | 89,40 | 00:00:00 | | 2014-04-21 | 92,79 | 0 | 92,79 | 92,79 | 92,79 | 00:00:00 | | 2014-04-24 | 91,10 | 4.800 | 93,25 | 89,86 | 93,05 | 00:00:00 | | 2014-04-25 | 89,72 | 6.700 | 91,39 | 89,43 | 91,39 | 00:00:00 | | 2014-04-28 | 89,50 | 4.500 | 90,22 | 89,28 | 89,78 | 00:00:00 | | 2014-05-01 | 90,36 | 0 | 90,36 | 90,36 | 90,36 | 00:00:00 | | 2014-05-02 | 89,29 | 8.000 | 90,69 | 88,75 | 90,50 | 00:00:00 | | 2014-05-05 | 89,01 | 8.300 | 89,20 | 87,09 | 89,20 | 00:00:00 | | 2014-05-06 | 88,23 | 9.200 | 89,97 | 87,98 | 89,22 | 00:00:00 | | 2014-05-07 | 88,63 | 7.300 | 88,65 | 87,80 | 88,01 | 00:00:00 | | 2014-05-08 | 88,36 | 8.900 | 89,03 | 87,35 | 88,80 | 00:00:00 | | 2014-05-12 | 88,79 | 7.800 | 88,86 | 87,97 | 88,84 | 00:00:00 | | 2014-05-13 | 89,64 | 8.700 | 89,86 | 88,95 | 88,95 | 00:00:00 | | 2014-05-14 | 89,63 | 12.300 | 89,79 | 88,93 | 89,70 | 00:00:00 | | 2014-05-19 | 88,35 | 4.400 | 88,35 | 86,19 | 86,60 | 00:00:00 | | 2014-05-20 | 87,76 | 4.700 | 88,77 | 87,76 | 88,45 | 00:00:00 | | 2014-05-21 | 88,48 | 3.700 | 88,66 | 87,70 | 88,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
