|
 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 | | 2016-04-15 | 78,18 | 10.300 | 79,20 | 77,71 | 79,20 | 00:00:00 | | 2016-04-18 | 80,41 | 21.000 | 80,81 | 77,97 | 78,55 | 00:00:00 | | 2016-04-21 | 83,95 | 16.700 | 85,05 | 83,50 | 84,45 | 00:00:00 | | 2016-04-22 | 82,89 | 26.700 | 83,50 | 81,30 | 81,86 | 00:00:00 | | 2016-04-25 | 81,94 | 23.800 | 83,40 | 81,89 | 82,85 | 00:00:00 | | 2016-04-28 | 83,83 | 17.600 | 84,15 | 81,90 | 83,30 | 00:00:00 | | 2016-04-29 | 81,10 | 16.300 | 84,01 | 80,30 | 83,10 | 00:00:00 | | 2016-05-02 | 81,63 | 20.300 | 82,65 | 80,92 | 81,20 | 00:00:00 | | 2016-05-09 | 76,91 | 27.800 | 77,34 | 75,90 | 76,95 | 00:00:00 | | 2016-05-17 | 71,82 | 19.500 | 74,85 | 70,99 | 74,44 | 00:00:00 | | 2016-05-18 | 71,21 | 12.200 | 71,64 | 70,54 | 71,28 | 00:00:00 | | 2016-05-19 | 70,84 | 9.100 | 71,69 | 70,00 | 70,80 | 00:00:00 | | 2016-05-20 | 71,52 | 7.400 | 71,88 | 70,95 | 71,36 | 00:00:00 | | 2016-05-26 | 75,64 | 3.700 | 75,82 | 73,55 | 73,55 | 00:00:00 | | 2016-05-27 | 74,97 | 4.800 | 75,60 | 74,74 | 75,60 | 00:00:00 | | 2016-05-31 | 76,08 | 3.800 | 76,24 | 74,90 | 76,00 | 00:00:00 | | 2016-06-01 | 74,00 | 3.300 | 75,89 | 73,77 | 75,80 | 00:00:00 | | 2016-06-02 | 74,15 | 3.900 | 74,26 | 73,38 | 73,91 | 00:00:00 | | 2016-06-03 | 72,30 | 9.300 | 74,43 | 71,59 | 74,43 | 00:00:00 | | 2016-06-06 | 72,42 | 3.900 | 73,06 | 71,89 | 72,75 | 00:00:00 | | 2016-06-07 | 74,01 | 8.400 | 74,01 | 72,27 | 72,42 | 00:00:00 | | 2016-06-08 | 73,14 | 1.800 | 74,03 | 72,78 | 73,78 | 00:00:00 | | 2016-06-13 | 68,91 | 19.600 | 70,05 | 68,91 | 69,99 | 00:00:00 | | 2016-06-14 | 67,87 | 22.800 | 69,14 | 67,45 | 69,10 | 00:00:00 | | 2016-06-15 | 69,03 | 9.800 | 69,32 | 67,83 | 67,83 | 00:00:00 | | 2016-06-16 | 69,12 | 10.300 | 69,12 | 67,16 | 67,79 | 00:00:00 | | 2016-06-17 | 69,34 | 5.600 | 69,70 | 68,72 | 69,27 | 00:00:00 | | 2016-06-20 | 72,72 | 13.800 | 72,72 | 71,19 | 71,45 | 00:00:00 | | 2016-06-21 | 72,82 | 6.700 | 73,04 | 72,00 | 72,60 | 00:00:00 | | 2016-06-22 | 72,34 | 11.200 | 73,57 | 72,19 | 73,30 | 00:00:00 | | 2016-06-23 | 74,03 | 18.900 | 74,38 | 72,25 | 73,20 | 00:00:00 | | 2016-06-24 | 68,42 | 117.600 | 70,37 | 64,15 | 64,15 | 00:00:00 | | 2016-06-27 | 66,20 | 35.100 | 68,69 | 65,05 | 68,00 | 00:00:00 | | 2016-07-05 | 65,05 | 8.300 | 66,89 | 65,00 | 66,89 | 00:00:00 | | 2016-07-06 | 65,61 | 9.400 | 65,61 | 63,42 | 64,65 | 00:00:00 | | 2016-07-19 | 73,54 | 5.800 | 75,00 | 72,77 | 75,00 | 00:00:00 | | 2016-07-20 | 75,20 | 7.300 | 75,62 | 73,40 | 73,40 | 00:00:00 | | 2016-07-25 | 76,27 | 11.900 | 77,32 | 75,38 | 75,50 | 00:00:00 | | 2016-07-26 | 76,88 | 3.300 | 77,30 | 75,95 | 76,41 | 00:00:00 | | 2016-07-27 | 78,14 | 12.000 | 78,71 | 76,84 | 76,84 | 00:00:00 | | 2016-07-28 | 76,65 | 10.600 | 78,41 | 75,90 | 78,41 | 00:00:00 | | 2016-07-29 | 76,86 | 5.600 | 77,20 | 76,23 | 76,23 | 00:00:00 | | 2016-08-02 | 75,46 | 18.600 | 78,93 | 74,79 | 77,85 | 00:00:00 | | 2016-08-09 | 79,65 | 18.200 | 80,50 | 77,90 | 77,90 | 00:00:00 | | 2016-08-10 | 79,75 | 11.100 | 80,64 | 79,49 | 80,10 | 00:00:00 | | 2016-08-15 | 80,70 | 4.700 | 80,70 | 79,79 | 79,82 | 00:00:00 | | 2016-08-16 | 79,69 | 4.300 | 80,00 | 78,98 | 80,00 | 00:00:00 | | 2016-08-17 | 79,00 | 5.300 | 79,70 | 78,08 | 79,65 | 00:00:00 | | 2016-08-23 | 77,48 | 4.700 | 77,72 | 77,06 | 77,20 | 00:00:00 | | 2016-08-24 | 77,62 | 1.800 | 77,68 | 76,98 | 77,30 | 00:00:00 | | 2016-08-25 | 76,41 | 5.000 | 77,65 | 75,60 | 77,65 | 00:00:00 | | 2016-08-26 | 76,04 | 5.500 | 77,10 | 75,91 | 76,35 | 00:00:00 | | 2016-08-29 | 76,78 | 5.100 | 77,03 | 76,32 | 76,88 | 00:00:00 | | 2016-08-30 | 78,66 | 6.200 | 78,66 | 77,03 | 77,03 | 00:00:00 | | 2016-08-31 | 77,67 | 6.200 | 79,15 | 77,67 | 78,47 | 00:00:00 | | 2016-09-01 | 78,13 | 7.300 | 79,63 | 77,78 | 78,10 | 00:00:00 | | 2016-09-02 | 78,38 | 5.300 | 78,53 | 76,92 | 78,13 | 00:00:00 | | 2016-09-06 | 77,74 | 1.900 | 78,65 | 77,36 | 78,40 | 00:00:00 | | 2016-09-07 | 78,80 | 2.700 | 78,80 | 77,24 | 77,90 | 00:00:00 | | 2016-09-08 | 77,35 | 16.900 | 78,67 | 76,24 | 78,15 | 00:00:00 | | 2016-09-09 | 76,60 | 4.400 | 77,80 | 76,60 | 77,35 | 00:00:00 | | 2016-09-13 | 75,40 | 5.500 | 76,51 | 75,00 | 76,51 | 00:00:00 | | 2016-09-14 | 74,91 | 1.100 | 75,90 | 74,87 | 75,90 | 00:00:00 | | 2016-09-15 | 75,11 | 4.200 | 75,49 | 74,46 | 75,05 | 00:00:00 | | 2016-09-16 | 73,60 | 3.900 | 75,40 | 73,20 | 75,40 | 00:00:00 | | 2016-09-19 | 73,79 | 7.400 | 74,50 | 73,79 | 74,09 | 00:00:00 | | 2016-09-22 | 76,47 | 9.500 | 76,81 | 75,00 | 75,35 | 00:00:00 | | 2016-09-23 | 75,40 | 4.200 | 76,53 | 75,38 | 76,53 | 00:00:00 | | 2016-10-04 | 76,60 | 14.600 | 77,54 | 74,95 | 74,95 | 00:00:00 | | 2016-10-05 | 77,99 | 13.100 | 78,37 | 75,97 | 77,05 | 00:00:00 | | 2016-10-06 | 78,60 | 31.700 | 78,60 | 77,85 | 78,28 | 00:00:00 | | 2016-10-07 | 77,45 | 12.800 | 78,35 | 77,00 | 78,35 | 00:00:00 | | 2016-10-18 | 77,20 | 4.500 | 77,30 | 76,18 | 76,60 | 00:00:00 | | 2016-10-19 | 78,00 | 8.600 | 78,55 | 76,71 | 77,10 | 00:00:00 | | 2016-10-20 | 79,00 | 9.300 | 79,64 | 78,16 | 78,25 | 00:00:00 | | 2016-10-21 | 78,83 | 10.200 | 79,13 | 78,14 | 78,99 | 00:00:00 | | 2016-10-24 | 79,79 | 10.100 | 80,06 | 78,64 | 78,64 | 00:00:00 | | 2016-10-25 | 79,82 | 9.200 | 80,32 | 79,43 | 79,80 | 00:00:00 | | 2016-10-26 | 80,27 | 33.800 | 80,35 | 79,18 | 79,58 | 00:00:00 | | 2016-10-31 | 79,60 | 3.200 | 79,95 | 79,08 | 79,95 | 00:00:00 | | 2016-11-01 | 77,70 | 7.100 | 79,91 | 77,70 | 79,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
