|
 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 | | 2014-05-21 | 88,48 | 3.700 | 88,66 | 87,70 | 88,00 | 00:00:00 | | 2014-05-29 | 91,89 | 2.400 | 92,00 | 91,10 | 91,10 | 00:00:00 | | 2014-05-30 | 92,20 | 5.600 | 92,21 | 91,76 | 92,01 | 00:00:00 | | 2014-06-05 | 92,60 | 11.100 | 92,81 | 91,21 | 91,50 | 00:00:00 | | 2014-06-06 | 92,74 | 6.400 | 93,20 | 92,74 | 92,78 | 00:00:00 | | 2014-06-10 | 91,85 | 2.100 | 92,58 | 91,60 | 92,40 | 00:00:00 | | 2014-06-11 | 91,61 | 1.600 | 92,00 | 91,33 | 92,00 | 00:00:00 | | 2014-06-16 | 91,14 | 4.800 | 91,14 | 90,33 | 90,40 | 00:00:00 | | 2014-06-17 | 90,71 | 3.200 | 91,69 | 90,64 | 91,10 | 00:00:00 | | 2014-06-18 | 91,55 | 3.200 | 92,01 | 90,49 | 90,79 | 00:00:00 | | 2014-06-19 | 92,53 | 3.300 | 92,79 | 92,00 | 92,00 | 00:00:00 | | 2014-06-20 | 92,52 | 4.900 | 93,47 | 92,50 | 92,50 | 00:00:00 | | 2014-06-26 | 92,60 | 3.100 | 93,51 | 91,50 | 93,47 | 00:00:00 | | 2014-06-27 | 92,36 | 1.900 | 92,65 | 92,02 | 92,25 | 00:00:00 | | 2014-07-07 | 93,94 | 2.900 | 95,21 | 93,92 | 95,20 | 00:00:00 | | 2014-07-22 | 94,05 | 4.400 | 94,20 | 92,85 | 92,85 | 00:00:00 | | 2014-07-23 | 94,40 | 3.500 | 95,02 | 93,90 | 93,90 | 00:00:00 | | 2014-07-29 | 91,86 | 4.100 | 92,65 | 90,97 | 92,65 | 00:00:00 | | 2014-07-30 | 90,89 | 3.800 | 92,14 | 90,86 | 91,70 | 00:00:00 | | 2014-08-07 | 86,53 | 19.500 | 88,66 | 85,78 | 87,92 | 00:00:00 | | 2014-08-08 | 87,10 | 12.400 | 87,10 | 84,20 | 84,90 | 00:00:00 | | 2014-08-26 | 90,94 | 4.200 | 91,17 | 90,14 | 90,98 | 00:00:00 | | 2014-08-27 | 90,14 | 1.900 | 91,27 | 89,88 | 91,25 | 00:00:00 | | 2014-08-28 | 89,22 | 4.600 | 90,06 | 88,67 | 89,99 | 00:00:00 | | 2014-08-29 | 88,53 | 1.800 | 89,65 | 87,90 | 89,15 | 00:00:00 | | 2014-09-03 | 90,12 | 5.700 | 90,51 | 88,10 | 88,15 | 00:00:00 | | 2014-09-08 | 91,60 | 2.700 | 92,51 | 91,60 | 92,31 | 00:00:00 | | 2014-09-18 | 90,24 | 3.200 | 90,54 | 89,77 | 89,77 | 00:00:00 | | 2014-09-19 | 88,85 | 5.900 | 91,51 | 88,78 | 91,05 | 00:00:00 | | 2014-09-22 | 86,83 | 12.100 | 88,83 | 86,37 | 88,73 | 00:00:00 | | 2014-09-24 | 86,85 | 17.300 | 86,90 | 84,88 | 85,20 | 00:00:00 | | 2014-09-30 | 86,28 | 18.400 | 86,28 | 84,00 | 84,85 | 00:00:00 | | 2014-10-01 | 84,32 | 8.000 | 86,45 | 84,32 | 86,45 | 00:00:00 | | 2014-10-14 | 79,70 | 5.100 | 80,31 | 78,36 | 79,05 | 00:00:00 | | 2014-10-30 | 83,32 | 4.300 | 83,49 | 81,35 | 82,95 | 00:00:00 | | 2014-10-31 | 85,49 | 26.500 | 85,53 | 84,15 | 84,15 | 00:00:00 | | 2014-11-04 | 83,55 | 25.400 | 86,54 | 82,29 | 86,50 | 00:00:00 | | 2014-11-05 | 83,69 | 2.300 | 84,50 | 83,15 | 83,97 | 00:00:00 | | 2014-11-06 | 84,50 | 6.400 | 85,32 | 83,55 | 83,55 | 00:00:00 | | 2014-11-07 | 83,52 | 5.500 | 85,25 | 82,80 | 85,00 | 00:00:00 | | 2014-11-10 | 83,97 | 3.700 | 84,00 | 82,82 | 83,52 | 00:00:00 | | 2014-11-11 | 83,87 | 3.600 | 84,55 | 83,07 | 83,49 | 00:00:00 | | 2014-11-12 | 83,00 | 3.500 | 84,02 | 82,48 | 84,00 | 00:00:00 | | 2014-11-13 | 82,79 | 4.200 | 83,67 | 82,38 | 83,05 | 00:00:00 | | 2014-11-14 | 82,90 | 1.600 | 83,29 | 82,09 | 83,00 | 00:00:00 | | 2014-11-25 | 90,63 | 8.800 | 90,63 | 89,42 | 89,75 | 00:00:00 | | 2014-11-26 | 90,69 | 5.600 | 90,86 | 89,84 | 90,38 | 00:00:00 | | 2014-12-05 | 92,05 | 6.500 | 92,48 | 90,00 | 90,00 | 00:00:00 | | 2014-12-08 | 91,20 | 2.900 | 92,29 | 91,20 | 92,10 | 00:00:00 | | 2014-12-09 | 89,83 | 11.100 | 91,03 | 88,77 | 91,02 | 00:00:00 | | 2014-12-10 | 89,57 | 8.300 | 90,40 | 89,57 | 89,95 | 00:00:00 | | 2014-12-11 | 90,45 | 3.500 | 90,80 | 89,60 | 89,60 | 00:00:00 | | 2014-12-12 | 88,20 | 4.500 | 89,79 | 87,81 | 89,50 | 00:00:00 | | 2014-12-16 | 87,31 | 17.400 | 88,23 | 83,56 | 85,78 | 00:00:00 | | 2014-12-17 | 88,04 | 2.300 | 88,04 | 86,52 | 86,52 | 00:00:00 | | 2014-12-22 | 89,94 | 5.400 | 90,76 | 89,80 | 89,82 | 00:00:00 | | 2014-12-30 | 90,07 | 1.300 | 90,71 | 90,07 | 90,49 | 00:00:00 | | 2014-12-31 | 90,07 | 0 | 90,07 | 90,07 | 90,07 | 00:00:00 | | 2015-01-01 | 90,07 | 0 | 90,07 | 90,07 | 90,07 | 00:00:00 | | 2015-01-02 | 87,84 | 9.100 | 89,80 | 87,49 | 89,20 | 00:00:00 | | 2015-01-09 | 88,60 | 5.000 | 90,01 | 87,49 | 88,82 | 00:00:00 | | 2015-01-13 | 89,90 | 9.400 | 91,31 | 88,65 | 88,75 | 00:00:00 | | 2015-01-14 | 88,71 | 12.700 | 90,02 | 88,55 | 88,65 | 00:00:00 | | 2015-01-15 | 91,00 | 15.200 | 91,23 | 87,69 | 89,69 | 00:00:00 | | 2015-01-16 | 93,61 | 24.000 | 94,00 | 90,29 | 90,54 | 00:00:00 | | 2015-01-19 | 93,50 | 14.200 | 95,02 | 93,50 | 93,79 | 00:00:00 | | 2015-01-22 | 98,33 | 17.300 | 98,39 | 95,00 | 95,00 | 00:00:00 | | 2015-01-23 | 102,50 | 29.700 | 103,22 | 98,65 | 98,65 | 00:00:00 | | 2015-01-26 | 106,16 | 24.700 | 106,16 | 101,35 | 101,40 | 00:00:00 | | 2015-01-27 | 102,00 | 26.300 | 104,62 | 101,38 | 104,10 | 00:00:00 | | 2015-01-28 | 102,90 | 10.300 | 103,35 | 101,53 | 102,60 | 00:00:00 | | 2015-02-02 | 104,15 | 4.600 | 104,41 | 102,90 | 103,20 | 00:00:00 | | 2015-02-03 | 106,90 | 16.400 | 108,03 | 104,60 | 104,60 | 00:00:00 | | 2015-02-04 | 106,51 | 15.100 | 106,60 | 104,83 | 105,75 | 00:00:00 | | 2015-02-05 | 106,54 | 5.600 | 107,97 | 105,45 | 105,45 | 00:00:00 | | 2015-02-06 | 105,90 | 2.700 | 107,09 | 105,90 | 106,86 | 00:00:00 | | 2015-02-10 | 104,90 | 7.500 | 105,29 | 102,49 | 102,60 | 00:00:00 | | 2015-02-11 | 103,85 | 5.600 | 105,01 | 103,57 | 104,60 | 00:00:00 | | 2015-02-17 | 106,54 | 4.900 | 106,96 | 104,57 | 105,60 | 00:00:00 | | 2015-02-18 | 108,77 | 2.400 | 108,77 | 106,75 | 107,00 | 00:00:00 | | 2015-02-19 | 109,04 | 3.100 | 109,60 | 108,03 | 108,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
