|
 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 | | 2015-02-19 | 109,04 | 3.100 | 109,60 | 108,03 | 108,50 | 00:00:00 | | 2015-02-20 | 112,02 | 8.300 | 112,02 | 109,05 | 109,40 | 00:00:00 | | 2015-02-26 | 111,82 | 4.400 | 112,00 | 109,55 | 109,71 | 00:00:00 | | 2015-02-27 | 112,85 | 8.900 | 113,00 | 111,00 | 111,80 | 00:00:00 | | 2015-03-12 | 118,55 | 20.200 | 119,85 | 116,49 | 119,80 | 00:00:00 | | 2015-03-13 | 120,00 | 15.800 | 120,12 | 117,39 | 119,00 | 00:00:00 | | 2015-03-16 | 123,00 | 69.900 | 123,40 | 120,10 | 120,35 | 00:00:00 | | 2015-03-19 | 116,50 | 20.100 | 117,00 | 114,20 | 116,20 | 00:00:00 | | 2015-03-20 | 116,85 | 11.100 | 118,03 | 116,35 | 117,30 | 00:00:00 | | 2015-03-23 | 113,98 | 6.900 | 117,30 | 113,40 | 117,30 | 00:00:00 | | 2015-03-30 | 117,14 | 12.100 | 118,43 | 116,52 | 116,60 | 00:00:00 | | 2015-04-06 | 115,21 | 0 | 115,21 | 115,21 | 115,21 | 00:00:00 | | 2015-04-07 | 115,00 | 4.400 | 116,05 | 114,00 | 115,60 | 00:00:00 | | 2015-04-08 | 113,19 | 7.400 | 115,09 | 111,80 | 115,09 | 00:00:00 | | 2015-04-09 | 116,05 | 4.800 | 116,55 | 113,50 | 113,50 | 00:00:00 | | 2015-04-10 | 117,50 | 9.500 | 117,81 | 116,14 | 116,60 | 00:00:00 | | 2015-04-21 | 112,12 | 6.100 | 113,33 | 111,86 | 112,15 | 00:00:00 | | 2015-04-22 | 110,32 | 8.600 | 112,64 | 109,00 | 112,60 | 00:00:00 | | 2015-04-28 | 110,21 | 7.100 | 113,99 | 109,19 | 112,92 | 00:00:00 | | 2015-04-29 | 106,14 | 11.000 | 111,00 | 105,53 | 110,44 | 00:00:00 | | 2015-04-30 | 105,69 | 12.000 | 107,93 | 104,90 | 106,95 | 00:00:00 | | 2015-05-01 | 105,69 | 0 | 105,69 | 105,69 | 105,69 | 00:00:00 | | 2015-05-11 | 109,37 | 13.600 | 110,30 | 108,29 | 110,00 | 00:00:00 | | 2015-05-12 | 106,78 | 12.800 | 109,10 | 104,93 | 109,10 | 00:00:00 | | 2015-05-13 | 104,47 | 8.600 | 106,50 | 104,30 | 106,50 | 00:00:00 | | 2015-05-14 | 104,67 | 6.200 | 104,75 | 100,42 | 102,13 | 00:00:00 | | 2015-05-15 | 102,50 | 8.400 | 105,13 | 101,94 | 104,68 | 00:00:00 | | 2015-05-25 | 104,80 | 0 | 104,80 | 104,80 | 104,80 | 00:00:00 | | 2015-05-28 | 102,90 | 4.500 | 105,00 | 102,34 | 104,70 | 00:00:00 | | 2015-05-29 | 101,34 | 9.800 | 103,47 | 100,38 | 103,47 | 00:00:00 | | 2015-06-02 | 100,54 | 7.000 | 100,90 | 99,10 | 100,75 | 00:00:00 | | 2015-06-03 | 101,37 | 4.200 | 102,69 | 99,66 | 100,35 | 00:00:00 | | 2015-06-04 | 99,32 | 3.400 | 101,24 | 99,32 | 100,75 | 00:00:00 | | 2015-06-09 | 98,25 | 7.200 | 98,35 | 95,49 | 97,20 | 00:00:00 | | 2015-06-10 | 101,02 | 8.400 | 101,13 | 97,21 | 98,07 | 00:00:00 | | 2015-06-11 | 101,27 | 7.600 | 102,51 | 100,95 | 101,37 | 00:00:00 | | 2015-06-12 | 100,00 | 8.700 | 101,56 | 98,99 | 100,90 | 00:00:00 | | 2015-06-16 | 98,48 | 6.000 | 98,72 | 96,79 | 98,41 | 00:00:00 | | 2015-06-17 | 96,56 | 6.200 | 99,05 | 96,42 | 98,80 | 00:00:00 | | 2015-06-22 | 102,42 | 28.600 | 102,81 | 99,00 | 99,00 | 00:00:00 | | 2015-06-25 | 103,50 | 4.400 | 103,84 | 102,50 | 102,90 | 00:00:00 | | 2015-06-26 | 103,54 | 3.900 | 104,09 | 102,26 | 102,97 | 00:00:00 | | 2015-06-29 | 98,79 | 30.400 | 100,54 | 97,50 | 97,50 | 00:00:00 | | 2015-07-02 | 99,25 | 9.700 | 101,30 | 99,00 | 100,81 | 00:00:00 | | 2015-07-03 | 99,37 | 2.900 | 99,78 | 98,55 | 99,00 | 00:00:00 | | 2015-07-07 | 95,02 | 13.800 | 97,75 | 93,48 | 97,15 | 00:00:00 | | 2015-07-08 | 92,25 | 15.500 | 94,35 | 90,50 | 94,27 | 00:00:00 | | 2015-07-14 | 94,70 | 4.600 | 95,34 | 93,32 | 95,15 | 00:00:00 | | 2015-07-15 | 93,51 | 3.400 | 94,43 | 93,38 | 94,15 | 00:00:00 | | 2015-07-27 | 88,91 | 15.000 | 91,41 | 88,80 | 90,90 | 00:00:00 | | 2015-07-28 | 90,55 | 4.500 | 90,55 | 89,27 | 89,67 | 00:00:00 | | 2015-07-29 | 89,68 | 6.700 | 91,00 | 88,57 | 90,65 | 00:00:00 | | 2015-07-30 | 90,06 | 2.500 | 90,06 | 88,59 | 89,90 | 00:00:00 | | 2015-07-31 | 91,50 | 1.400 | 91,50 | 90,10 | 90,10 | 00:00:00 | | 2015-08-03 | 91,67 | 5.200 | 92,27 | 90,41 | 91,20 | 00:00:00 | | 2015-08-04 | 90,46 | 19.900 | 91,30 | 89,55 | 91,30 | 00:00:00 | | 2015-08-05 | 92,88 | 1.500 | 93,74 | 91,00 | 91,00 | 00:00:00 | | 2015-08-06 | 92,00 | 5.100 | 93,49 | 91,97 | 92,60 | 00:00:00 | | 2015-08-07 | 92,67 | 6.200 | 93,30 | 92,01 | 92,10 | 00:00:00 | | 2015-08-10 | 93,60 | 2.300 | 93,61 | 92,00 | 93,10 | 00:00:00 | | 2015-08-13 | 86,38 | 11.600 | 87,99 | 85,97 | 87,40 | 00:00:00 | | 2015-08-14 | 86,74 | 5.400 | 86,84 | 85,50 | 86,20 | 00:00:00 | | 2015-09-02 | 80,18 | 4.300 | 80,98 | 79,47 | 80,60 | 00:00:00 | | 2015-09-03 | 82,00 | 4.800 | 82,72 | 80,40 | 80,49 | 00:00:00 | | 2015-09-07 | 80,74 | 3.300 | 81,40 | 80,66 | 81,10 | 00:00:00 | | 2015-09-14 | 85,55 | 1.800 | 86,25 | 84,98 | 86,00 | 00:00:00 | | 2015-09-15 | 87,65 | 5.100 | 87,81 | 85,77 | 85,85 | 00:00:00 | | 2015-09-16 | 87,64 | 3.700 | 88,71 | 86,95 | 87,70 | 00:00:00 | | 2015-09-22 | 79,10 | 12.100 | 84,71 | 78,07 | 84,71 | 00:00:00 | | 2015-09-23 | 80,01 | 14.400 | 81,13 | 76,60 | 78,10 | 00:00:00 | | 2015-09-24 | 75,95 | 55.200 | 82,10 | 72,40 | 79,80 | 00:00:00 | | 2015-09-25 | 79,07 | 34.600 | 79,63 | 77,90 | 78,85 | 00:00:00 | | 2015-09-29 | 77,07 | 14.700 | 77,82 | 74,78 | 76,19 | 00:00:00 | | 2015-09-30 | 79,06 | 9.300 | 80,27 | 77,90 | 77,90 | 00:00:00 | | 2015-10-05 | 81,52 | 5.900 | 81,54 | 78,71 | 80,41 | 00:00:00 | | 2015-10-06 | 82,22 | 5.600 | 82,73 | 80,49 | 81,59 | 00:00:00 | | 2015-10-07 | 86,30 | 12.000 | 87,25 | 82,40 | 82,40 | 00:00:00 | | 2015-10-08 | 86,44 | 8.800 | 87,06 | 85,40 | 86,00 | 00:00:00 | | 2015-10-09 | 88,02 | 8.100 | 88,20 | 86,72 | 87,60 | 00:00:00 | | 2015-10-12 | 89,58 | 11.800 | 89,90 | 88,12 | 88,70 | 00:00:00 | | 2015-10-19 | 87,55 | 5.000 | 87,97 | 86,73 | 87,15 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
