|
 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 | | 2015-10-19 | 87,55 | 5.000 | 87,97 | 86,73 | 87,15 | 00:00:00 | | 2015-10-20 | 87,20 | 2.600 | 87,90 | 86,49 | 87,90 | 00:00:00 | | 2015-10-21 | 87,96 | 3.100 | 88,42 | 87,19 | 87,37 | 00:00:00 | | 2015-10-26 | 92,68 | 8.300 | 93,90 | 92,50 | 93,52 | 00:00:00 | | 2015-10-27 | 92,52 | 2.400 | 93,21 | 92,21 | 93,05 | 00:00:00 | | 2015-10-28 | 93,39 | 6.900 | 93,51 | 91,85 | 92,65 | 00:00:00 | | 2015-11-02 | 94,17 | 8.700 | 94,55 | 92,86 | 93,20 | 00:00:00 | | 2015-11-09 | 94,77 | 8.600 | 97,04 | 94,77 | 96,20 | 00:00:00 | | 2015-11-10 | 96,33 | 6.800 | 96,33 | 94,11 | 95,20 | 00:00:00 | | 2015-11-11 | 95,98 | 2.200 | 97,01 | 95,56 | 96,50 | 00:00:00 | | 2015-11-17 | 96,86 | 7.600 | 97,57 | 95,79 | 95,85 | 00:00:00 | | 2015-11-18 | 97,55 | 2.600 | 97,89 | 96,59 | 96,63 | 00:00:00 | | 2015-11-24 | 96,92 | 8.600 | 98,67 | 96,29 | 98,34 | 00:00:00 | | 2015-11-25 | 99,35 | 7.100 | 99,52 | 96,44 | 97,10 | 00:00:00 | | 2015-11-26 | 100,66 | 6.500 | 101,51 | 99,70 | 99,70 | 00:00:00 | | 2015-11-27 | 101,40 | 4.900 | 101,94 | 100,00 | 100,35 | 00:00:00 | | 2015-11-30 | 103,40 | 6.300 | 104,00 | 101,30 | 101,30 | 00:00:00 | | 2015-12-01 | 102,78 | 7.200 | 104,84 | 102,78 | 103,65 | 00:00:00 | | 2015-12-02 | 102,74 | 6.200 | 104,00 | 101,98 | 103,70 | 00:00:00 | | 2015-12-08 | 97,40 | 900 | 99,89 | 96,54 | 99,89 | 00:00:00 | | 2015-12-09 | 96,34 | 7.000 | 98,19 | 95,75 | 97,85 | 00:00:00 | | 2015-12-11 | 93,81 | 11.400 | 97,47 | 93,40 | 97,47 | 00:00:00 | | 2015-12-14 | 92,51 | 16.600 | 95,06 | 91,61 | 93,92 | 00:00:00 | | 2015-12-15 | 94,80 | 4.200 | 95,38 | 92,91 | 92,91 | 00:00:00 | | 2015-12-16 | 95,80 | 2.600 | 96,47 | 94,60 | 94,90 | 00:00:00 | | 2015-12-17 | 98,68 | 9.000 | 99,46 | 96,47 | 96,90 | 00:00:00 | | 2015-12-18 | 96,46 | 4.100 | 98,41 | 96,26 | 97,65 | 00:00:00 | | 2015-12-22 | 96,55 | 3.100 | 96,55 | 94,85 | 96,20 | 00:00:00 | | 2015-12-23 | 98,44 | 2.500 | 99,01 | 96,76 | 96,76 | 00:00:00 | | 2015-12-24 | 98,44 | 0 | 98,44 | 98,44 | 98,44 | 00:00:00 | | 2015-12-25 | 98,44 | 0 | 98,44 | 98,44 | 98,44 | 00:00:00 | | 2015-12-28 | 97,84 | 3.800 | 98,97 | 97,16 | 98,55 | 00:00:00 | | 2016-01-04 | 93,05 | 9.000 | 95,60 | 92,01 | 95,32 | 00:00:00 | | 2016-01-05 | 91,77 | 5.800 | 93,61 | 90,72 | 93,38 | 00:00:00 | | 2016-01-06 | 88,66 | 14.500 | 91,60 | 87,27 | 91,22 | 00:00:00 | | 2016-01-07 | 84,12 | 18.700 | 86,07 | 83,63 | 85,59 | 00:00:00 | | 2016-01-08 | 83,51 | 18.800 | 86,90 | 83,50 | 86,00 | 00:00:00 | | 2016-01-19 | 78,06 | 18.500 | 80,49 | 78,06 | 79,54 | 00:00:00 | | 2016-01-20 | 76,58 | 15.600 | 77,17 | 75,55 | 76,79 | 00:00:00 | | 2016-01-28 | 78,62 | 3.500 | 80,34 | 77,37 | 78,79 | 00:00:00 | | 2016-01-29 | 77,05 | 12.300 | 78,96 | 75,71 | 78,96 | 00:00:00 | | 2016-02-01 | 75,66 | 11.200 | 77,25 | 74,27 | 77,25 | 00:00:00 | | 2016-02-02 | 73,75 | 7.200 | 75,66 | 73,50 | 75,66 | 00:00:00 | | 2016-02-03 | 72,72 | 10.200 | 74,70 | 72,02 | 73,45 | 00:00:00 | | 2016-02-04 | 71,97 | 24.600 | 74,95 | 69,60 | 74,95 | 00:00:00 | | 2016-02-05 | 72,84 | 3.300 | 73,64 | 71,30 | 71,30 | 00:00:00 | | 2016-02-09 | 67,51 | 11.400 | 69,74 | 66,88 | 68,90 | 00:00:00 | | 2016-02-10 | 69,45 | 13.100 | 70,15 | 67,79 | 68,43 | 00:00:00 | | 2016-02-11 | 67,85 | 13.400 | 68,30 | 65,99 | 68,05 | 00:00:00 | | 2016-02-12 | 70,09 | 15.400 | 70,61 | 67,50 | 68,15 | 00:00:00 | | 2016-02-15 | 73,66 | 17.900 | 73,90 | 71,75 | 71,75 | 00:00:00 | | 2016-02-16 | 73,20 | 15.200 | 74,24 | 72,21 | 74,24 | 00:00:00 | | 2016-02-17 | 75,68 | 6.200 | 75,71 | 73,00 | 73,10 | 00:00:00 | | 2016-02-24 | 70,69 | 12.600 | 73,30 | 68,97 | 73,00 | 00:00:00 | | 2016-02-25 | 71,60 | 7.000 | 71,64 | 70,02 | 71,20 | 00:00:00 | | 2016-02-26 | 73,71 | 7.200 | 74,78 | 72,00 | 72,00 | 00:00:00 | | 2016-02-29 | 75,34 | 7.900 | 75,34 | 72,80 | 72,85 | 00:00:00 | | 2016-03-01 | 78,12 | 14.800 | 78,50 | 74,75 | 74,75 | 00:00:00 | | 2016-03-02 | 80,63 | 15.700 | 80,63 | 79,10 | 79,60 | 00:00:00 | | 2016-03-03 | 81,35 | 6.200 | 81,75 | 80,13 | 80,65 | 00:00:00 | | 2016-03-04 | 82,84 | 15.000 | 83,25 | 81,01 | 81,50 | 00:00:00 | | 2016-03-07 | 82,13 | 24.800 | 83,30 | 80,65 | 83,00 | 00:00:00 | | 2016-03-08 | 80,06 | 11.500 | 81,65 | 79,12 | 81,61 | 00:00:00 | | 2016-03-09 | 78,72 | 31.500 | 81,24 | 77,56 | 80,20 | 00:00:00 | | 2016-03-21 | 81,55 | 10.900 | 82,47 | 80,40 | 81,70 | 00:00:00 | | 2016-03-22 | 81,35 | 12.500 | 81,44 | 79,50 | 81,44 | 00:00:00 | | 2016-03-23 | 80,96 | 9.600 | 82,65 | 80,60 | 81,18 | 00:00:00 | | 2016-03-24 | 80,00 | 23.100 | 81,11 | 79,26 | 80,92 | 00:00:00 | | 2016-03-25 | 80,00 | 0 | 80,00 | 80,00 | 80,00 | 00:00:00 | | 2016-03-28 | 80,00 | 0 | 80,00 | 80,00 | 80,00 | 00:00:00 | | 2016-03-29 | 80,30 | 22.600 | 81,00 | 79,57 | 80,40 | 00:00:00 | | 2016-03-30 | 82,25 | 15.900 | 82,80 | 80,70 | 80,90 | 00:00:00 | | 2016-03-31 | 81,10 | 10.300 | 82,25 | 80,70 | 82,08 | 00:00:00 | | 2016-04-01 | 78,50 | 32.000 | 80,30 | 77,26 | 80,30 | 00:00:00 | | 2016-04-04 | 77,65 | 18.800 | 78,79 | 76,65 | 78,79 | 00:00:00 | | 2016-04-05 | 75,01 | 27.700 | 76,85 | 74,20 | 76,85 | 00:00:00 | | 2016-04-06 | 75,34 | 13.500 | 75,34 | 73,65 | 75,05 | 00:00:00 | | 2016-04-07 | 73,42 | 21.300 | 76,13 | 73,42 | 75,70 | 00:00:00 | | 2016-04-08 | 74,57 | 8.900 | 75,30 | 73,67 | 73,67 | 00:00:00 | | 2016-04-14 | 79,40 | 12.000 | 79,40 | 78,16 | 78,35 | 00:00:00 | | 2016-04-15 | 78,18 | 10.300 | 79,20 | 77,71 | 79,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
