|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 33,65 | 49.700 | 33,70 | 32,60 | 33,50 | 00:00:00 | | 2001-03-27 | 35,00 | 59.200 | 35,10 | 33,65 | 34,00 | 00:00:00 | | 2001-03-28 | 35,00 | 62.900 | 36,20 | 34,80 | 36,00 | 00:00:00 | | 2001-03-29 | 35,60 | 52.300 | 36,40 | 34,70 | 35,00 | 00:00:00 | | 2001-03-30 | 35,00 | 32.700 | 36,49 | 34,60 | 35,70 | 00:00:00 | | 2001-04-02 | 34,75 | 32.100 | 35,40 | 33,70 | 35,00 | 00:00:00 | | 2001-04-03 | 33,80 | 34.600 | 35,00 | 33,60 | 34,80 | 00:00:00 | | 2001-04-04 | 34,20 | 35.500 | 34,50 | 33,30 | 33,55 | 00:00:00 | | 2001-04-05 | 34,90 | 23.100 | 35,00 | 34,00 | 35,00 | 00:00:00 | | 2001-04-06 | 35,00 | 54.300 | 35,50 | 34,70 | 34,70 | 00:00:00 | | 2001-04-09 | 35,30 | 23.800 | 35,45 | 34,20 | 34,60 | 00:00:00 | | 2001-04-10 | 35,50 | 35.000 | 35,95 | 35,10 | 35,50 | 00:00:00 | | 2001-04-11 | 35,80 | 42.300 | 36,37 | 35,30 | 35,80 | 00:00:00 | | 2001-04-12 | 36,20 | 28.800 | 36,80 | 35,40 | 35,70 | 00:00:00 | | 2001-04-13 | 36,20 | 0 | 36,20 | 36,20 | 36,20 | 00:00:00 | | 2001-04-16 | 36,20 | 0 | 36,20 | 36,20 | 36,20 | 00:00:00 | | 2001-04-17 | 36,50 | 32.900 | 36,92 | 36,10 | 36,60 | 00:00:00 | | 2001-04-18 | 37,00 | 26.400 | 37,53 | 36,40 | 36,90 | 00:00:00 | | 2001-04-19 | 37,80 | 44.100 | 37,80 | 36,55 | 37,00 | 00:00:00 | | 2001-04-20 | 38,00 | 64.300 | 38,50 | 37,20 | 37,30 | 00:00:00 | | 2001-04-23 | 37,05 | 40.900 | 38,00 | 36,70 | 37,70 | 00:00:00 | | 2001-04-24 | 37,50 | 34.800 | 38,00 | 37,00 | 37,20 | 00:00:00 | | 2001-04-25 | 37,50 | 19.100 | 37,95 | 36,80 | 37,30 | 00:00:00 | | 2001-04-26 | 37,50 | 23.300 | 38,30 | 37,40 | 37,75 | 00:00:00 | | 2001-04-27 | 37,00 | 13.300 | 38,10 | 36,60 | 37,50 | 00:00:00 | | 2001-04-30 | 37,50 | 20.700 | 37,80 | 36,85 | 37,00 | 00:00:00 | | 2001-05-01 | 37,50 | 0 | 37,50 | 37,50 | 37,50 | 00:00:00 | | 2001-05-02 | 38,95 | 56.100 | 38,95 | 37,50 | 37,95 | 00:00:00 | | 2001-05-03 | 39,35 | 148.200 | 39,90 | 38,80 | 38,80 | 00:00:00 | | 2001-05-04 | 39,00 | 53.000 | 39,30 | 38,70 | 39,30 | 00:00:00 | | 2001-05-07 | 39,00 | 0 | 39,00 | 39,00 | 39,00 | 00:00:00 | | 2001-05-08 | 38,98 | 34.900 | 39,10 | 38,30 | 38,90 | 00:00:00 | | 2001-05-09 | 38,98 | 0 | 38,98 | 38,98 | 38,98 | 00:00:00 | | 2001-05-10 | 41,30 | 395.200 | 41,80 | 39,90 | 39,90 | 00:00:00 | | 2001-05-11 | 41,30 | 0 | 41,30 | 41,30 | 41,30 | 00:00:00 | | 2001-05-14 | 40,30 | 52.400 | 40,60 | 40,10 | 40,20 | 00:00:00 | | 2001-05-15 | 40,50 | 64.500 | 40,90 | 40,10 | 40,50 | 00:00:00 | | 2001-05-16 | 40,20 | 91.700 | 40,60 | 39,40 | 39,90 | 00:00:00 | | 2001-05-17 | 40,15 | 95.600 | 41,60 | 40,10 | 41,00 | 00:00:00 | | 2001-05-18 | 41,50 | 128.600 | 42,12 | 40,10 | 40,10 | 00:00:00 | | 2001-05-21 | 40,80 | 112.400 | 40,99 | 39,80 | 40,20 | 00:00:00 | | 2001-05-22 | 40,30 | 78.600 | 41,00 | 40,05 | 40,80 | 00:00:00 | | 2001-05-23 | 40,10 | 68.900 | 40,30 | 39,85 | 40,10 | 00:00:00 | | 2001-05-24 | 40,60 | 5.500 | 40,60 | 40,00 | 40,00 | 00:00:00 | | 2001-05-25 | 40,30 | 33.000 | 40,70 | 40,00 | 40,40 | 00:00:00 | | 2001-05-28 | 39,70 | 41.400 | 40,20 | 39,70 | 40,00 | 00:00:00 | | 2001-05-29 | 39,40 | 102.800 | 40,15 | 38,85 | 39,70 | 00:00:00 | | 2001-05-30 | 39,15 | 35.600 | 39,45 | 38,70 | 39,20 | 00:00:00 | | 2001-05-31 | 39,60 | 44.100 | 39,60 | 38,20 | 39,00 | 00:00:00 | | 2001-06-01 | 39,75 | 47.300 | 40,10 | 38,70 | 40,10 | 00:00:00 | | 2001-06-04 | 40,00 | 8.600 | 40,45 | 39,70 | 39,99 | 00:00:00 | | 2001-06-05 | 40,20 | 61.900 | 40,45 | 39,80 | 40,00 | 00:00:00 | | 2001-06-06 | 39,95 | 33.000 | 40,30 | 39,60 | 40,30 | 00:00:00 | | 2001-06-07 | 40,80 | 70.700 | 41,10 | 39,90 | 39,90 | 00:00:00 | | 2001-06-08 | 40,50 | 43.500 | 41,40 | 40,20 | 41,00 | 00:00:00 | | 2001-06-11 | 39,95 | 35.800 | 40,50 | 39,80 | 40,50 | 00:00:00 | | 2001-06-12 | 39,70 | 29.500 | 40,00 | 39,10 | 40,00 | 00:00:00 | | 2001-06-13 | 39,70 | 26.500 | 40,15 | 39,15 | 39,80 | 00:00:00 | | 2001-06-14 | 39,00 | 17.300 | 39,70 | 38,52 | 39,70 | 00:00:00 | | 2001-06-15 | 37,70 | 42.600 | 38,75 | 37,30 | 38,75 | 00:00:00 | | 2001-06-18 | 37,82 | 25.900 | 38,20 | 37,70 | 38,10 | 00:00:00 | | 2001-06-19 | 38,40 | 20.800 | 38,90 | 37,85 | 38,00 | 00:00:00 | | 2001-06-20 | 38,20 | 20.400 | 38,50 | 37,70 | 38,05 | 00:00:00 | | 2001-06-21 | 38,00 | 26.900 | 39,00 | 38,00 | 38,50 | 00:00:00 | | 2001-06-22 | 38,05 | 19.600 | 38,90 | 38,00 | 38,50 | 00:00:00 | | 2001-06-25 | 38,20 | 21.300 | 38,75 | 38,15 | 38,50 | 00:00:00 | | 2001-06-26 | 37,80 | 17.500 | 38,10 | 37,70 | 38,00 | 00:00:00 | | 2001-06-27 | 38,85 | 20.600 | 38,89 | 37,53 | 38,00 | 00:00:00 | | 2001-06-28 | 38,70 | 27.800 | 39,20 | 38,20 | 38,50 | 00:00:00 | | 2001-06-29 | 38,80 | 17.500 | 39,10 | 38,10 | 39,10 | 00:00:00 | | 2001-07-02 | 39,80 | 52.800 | 40,30 | 38,50 | 38,80 | 00:00:00 | | 2001-07-03 | 39,85 | 33.800 | 40,35 | 39,60 | 39,90 | 00:00:00 | | 2001-07-04 | 40,20 | 29.400 | 40,35 | 40,00 | 40,00 | 00:00:00 | | 2001-07-05 | 40,10 | 47.600 | 40,65 | 39,80 | 40,00 | 00:00:00 | | 2001-07-06 | 39,60 | 46.500 | 40,80 | 39,60 | 40,10 | 00:00:00 | | 2001-07-09 | 39,75 | 37.000 | 40,30 | 39,60 | 39,60 | 00:00:00 | | 2001-07-10 | 39,85 | 34.300 | 40,50 | 39,80 | 40,00 | 00:00:00 | | 2001-07-11 | 40,00 | 37.800 | 40,10 | 39,30 | 39,60 | 00:00:00 | | 2001-07-12 | 39,75 | 51.200 | 40,70 | 39,70 | 40,15 | 00:00:00 | | 2001-07-13 | 39,75 | 0 | 39,75 | 39,75 | 39,75 | 00:00:00 | | 2001-07-16 | 39,70 | 31.200 | 40,40 | 39,40 | 40,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
