|
 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 | | 2001-07-16 | 39,70 | 31.200 | 40,40 | 39,40 | 40,20 | 00:00:00 | | 2001-07-17 | 39,40 | 13.600 | 39,80 | 39,25 | 39,70 | 00:00:00 | | 2001-07-18 | 38,60 | 16.100 | 39,55 | 38,60 | 39,51 | 00:00:00 | | 2001-07-19 | 38,60 | 37.000 | 39,00 | 37,80 | 38,80 | 00:00:00 | | 2001-07-20 | 39,00 | 24.000 | 39,00 | 38,20 | 38,75 | 00:00:00 | | 2001-07-23 | 38,80 | 20.600 | 39,90 | 38,50 | 38,80 | 00:00:00 | | 2001-07-24 | 39,20 | 30.700 | 39,60 | 38,80 | 38,90 | 00:00:00 | | 2001-07-25 | 39,30 | 43.100 | 40,15 | 39,15 | 39,20 | 00:00:00 | | 2001-07-26 | 39,70 | 22.300 | 39,90 | 39,30 | 39,50 | 00:00:00 | | 2001-07-27 | 39,80 | 37.100 | 40,25 | 39,60 | 39,90 | 00:00:00 | | 2001-07-30 | 40,00 | 19.000 | 40,05 | 39,65 | 40,00 | 00:00:00 | | 2001-07-31 | 40,25 | 38.200 | 40,30 | 39,40 | 39,40 | 00:00:00 | | 2001-08-01 | 40,65 | 40.700 | 40,80 | 40,00 | 40,20 | 00:00:00 | | 2001-08-02 | 40,63 | 126.900 | 41,80 | 40,60 | 40,80 | 00:00:00 | | 2001-08-03 | 40,30 | 40.500 | 40,95 | 40,20 | 40,65 | 00:00:00 | | 2001-08-06 | 40,50 | 53.500 | 40,60 | 39,80 | 40,00 | 00:00:00 | | 2001-08-07 | 40,00 | 76.700 | 41,40 | 39,90 | 41,40 | 00:00:00 | | 2001-08-08 | 38,95 | 72.300 | 40,10 | 38,30 | 40,10 | 00:00:00 | | 2001-08-09 | 38,50 | 55.600 | 39,20 | 38,35 | 38,50 | 00:00:00 | | 2001-08-10 | 38,35 | 25.700 | 39,20 | 38,25 | 38,65 | 00:00:00 | | 2001-08-13 | 38,90 | 33.600 | 39,00 | 38,30 | 38,50 | 00:00:00 | | 2001-08-14 | 38,80 | 23.000 | 39,15 | 38,55 | 39,00 | 00:00:00 | | 2001-08-15 | 38,30 | 25.300 | 39,00 | 37,75 | 39,00 | 00:00:00 | | 2001-08-16 | 36,20 | 67.800 | 37,90 | 36,00 | 37,80 | 00:00:00 | | 2001-08-17 | 34,90 | 86.000 | 36,65 | 34,00 | 36,65 | 00:00:00 | | 2001-08-20 | 35,00 | 62.100 | 36,00 | 34,10 | 34,90 | 00:00:00 | | 2001-08-21 | 35,05 | 39.300 | 35,60 | 34,80 | 34,90 | 00:00:00 | | 2001-08-22 | 35,65 | 46.400 | 36,70 | 34,30 | 34,30 | 00:00:00 | | 2001-08-23 | 36,10 | 31.100 | 36,20 | 35,20 | 35,69 | 00:00:00 | | 2001-08-24 | 36,60 | 25.500 | 36,80 | 36,10 | 36,40 | 00:00:00 | | 2001-08-27 | 36,25 | 28.800 | 36,80 | 35,85 | 36,70 | 00:00:00 | | 2001-08-28 | 35,60 | 16.000 | 36,60 | 35,40 | 36,30 | 00:00:00 | | 2001-08-29 | 35,60 | 21.300 | 35,60 | 34,55 | 35,20 | 00:00:00 | | 2001-08-30 | 35,60 | 12.700 | 35,90 | 35,30 | 35,30 | 00:00:00 | | 2001-08-31 | 35,00 | 17.700 | 35,95 | 34,80 | 35,00 | 00:00:00 | | 2001-09-03 | 35,05 | 24.500 | 35,60 | 34,25 | 35,20 | 00:00:00 | | 2001-09-04 | 37,00 | 29.000 | 37,00 | 35,60 | 35,60 | 00:00:00 | | 2001-09-05 | 37,50 | 57.900 | 38,30 | 36,50 | 36,60 | 00:00:00 | | 2001-09-06 | 37,20 | 42.600 | 38,30 | 36,70 | 37,60 | 00:00:00 | | 2001-09-07 | 36,50 | 68.600 | 37,65 | 36,30 | 37,20 | 00:00:00 | | 2001-09-10 | 35,45 | 77.700 | 36,40 | 34,68 | 36,00 | 00:00:00 | | 2001-09-11 | 33,00 | 147.000 | 35,90 | 31,07 | 35,50 | 00:00:00 | | 2001-09-12 | 31,69 | 223.000 | 33,60 | 30,00 | 31,80 | 00:00:00 | | 2001-09-13 | 30,85 | 116.100 | 32,10 | 30,20 | 32,00 | 00:00:00 | | 2001-09-14 | 27,85 | 133.500 | 31,40 | 27,50 | 31,40 | 00:00:00 | | 2001-09-17 | 28,50 | 224.600 | 29,60 | 26,30 | 27,30 | 00:00:00 | | 2001-09-18 | 28,00 | 127.900 | 28,50 | 26,40 | 28,50 | 00:00:00 | | 2001-09-19 | 26,70 | 118.900 | 28,90 | 26,30 | 28,30 | 00:00:00 | | 2001-09-20 | 24,19 | 170.100 | 27,40 | 24,01 | 27,00 | 00:00:00 | | 2001-09-21 | 24,80 | 188.800 | 25,50 | 22,20 | 23,00 | 00:00:00 | | 2001-09-24 | 28,15 | 161.100 | 28,20 | 25,80 | 26,45 | 00:00:00 | | 2001-09-25 | 26,79 | 147.200 | 28,00 | 25,90 | 28,00 | 00:00:00 | | 2001-09-26 | 26,50 | 134.800 | 28,25 | 25,95 | 27,00 | 00:00:00 | | 2001-09-27 | 26,60 | 133.200 | 27,00 | 26,00 | 26,50 | 00:00:00 | | 2001-09-28 | 26,60 | 0 | 26,60 | 26,60 | 26,60 | 00:00:00 | | 2001-10-01 | 28,15 | 138.900 | 28,40 | 26,80 | 28,40 | 00:00:00 | | 2001-10-02 | 29,30 | 101.600 | 29,40 | 26,90 | 28,10 | 00:00:00 | | 2001-10-03 | 29,80 | 29.300 | 29,86 | 28,40 | 29,50 | 00:00:00 | | 2001-10-04 | 31,40 | 129.800 | 31,50 | 30,10 | 30,70 | 00:00:00 | | 2001-10-05 | 31,60 | 77.300 | 31,85 | 30,30 | 30,90 | 00:00:00 | | 2001-10-08 | 32,00 | 90.300 | 32,30 | 30,40 | 30,50 | 00:00:00 | | 2001-10-09 | 31,85 | 53.400 | 32,45 | 31,60 | 32,20 | 00:00:00 | | 2001-10-10 | 32,25 | 69.100 | 32,77 | 31,30 | 32,20 | 00:00:00 | | 2001-10-11 | 33,50 | 76.000 | 33,70 | 32,55 | 32,70 | 00:00:00 | | 2001-10-12 | 33,00 | 76.100 | 34,10 | 32,20 | 33,95 | 00:00:00 | | 2001-10-15 | 32,50 | 39.800 | 33,30 | 32,10 | 32,30 | 00:00:00 | | 2001-10-16 | 32,50 | 0 | 32,50 | 32,50 | 32,50 | 00:00:00 | | 2001-10-17 | 33,60 | 75.600 | 34,65 | 33,10 | 33,60 | 00:00:00 | | 2001-10-18 | 33,35 | 72.700 | 34,15 | 32,50 | 33,16 | 00:00:00 | | 2001-10-19 | 33,00 | 32.300 | 33,70 | 32,15 | 33,15 | 00:00:00 | | 2001-10-22 | 34,20 | 26.300 | 34,55 | 32,90 | 33,00 | 00:00:00 | | 2001-10-23 | 34,70 | 69.700 | 35,30 | 34,00 | 34,40 | 00:00:00 | | 2001-10-24 | 35,05 | 47.900 | 35,30 | 34,00 | 34,00 | 00:00:00 | | 2001-10-25 | 34,20 | 46.100 | 35,35 | 34,10 | 35,00 | 00:00:00 | | 2001-10-26 | 34,20 | 0 | 34,20 | 34,20 | 34,20 | 00:00:00 | | 2001-10-29 | 33,70 | 40.100 | 34,70 | 33,60 | 34,70 | 00:00:00 | | 2001-10-30 | 32,40 | 60.900 | 33,70 | 32,35 | 33,55 | 00:00:00 | | 2001-10-31 | 33,00 | 26.500 | 33,80 | 32,45 | 32,45 | 00:00:00 | | 2001-11-01 | 34,00 | 15.900 | 34,00 | 32,20 | 33,00 | 00:00:00 | | 2001-11-02 | 34,30 | 40.200 | 34,45 | 33,30 | 33,90 | 00:00:00 | | 2001-11-05 | 35,30 | 82.700 | 35,55 | 34,25 | 34,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
