|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 41,50 | 36.300 | 41,50 | 39,70 | 40,50 | 00:00:00 | | 2002-02-26 | 41,60 | 26.000 | 41,90 | 41,00 | 41,20 | 00:00:00 | | 2002-02-27 | 42,10 | 55.400 | 42,30 | 41,50 | 41,80 | 00:00:00 | | 2002-02-28 | 42,50 | 87.500 | 42,75 | 41,20 | 41,60 | 00:00:00 | | 2002-03-01 | 43,90 | 78.200 | 44,20 | 42,20 | 42,20 | 00:00:00 | | 2002-03-04 | 44,50 | 120.200 | 44,75 | 43,95 | 44,20 | 00:00:00 | | 2002-03-05 | 44,90 | 140.100 | 45,10 | 44,20 | 44,40 | 00:00:00 | | 2002-03-06 | 44,00 | 82.400 | 44,80 | 43,40 | 44,75 | 00:00:00 | | 2002-03-07 | 44,40 | 76.000 | 44,80 | 43,80 | 44,75 | 00:00:00 | | 2002-03-08 | 44,70 | 72.300 | 45,00 | 44,00 | 44,00 | 00:00:00 | | 2002-03-11 | 44,70 | 97.800 | 45,00 | 43,75 | 44,35 | 00:00:00 | | 2002-03-12 | 44,15 | 47.700 | 44,90 | 43,65 | 44,90 | 00:00:00 | | 2002-03-13 | 44,55 | 39.000 | 44,85 | 44,00 | 44,10 | 00:00:00 | | 2002-03-14 | 44,15 | 36.000 | 44,60 | 44,00 | 44,30 | 00:00:00 | | 2002-03-15 | 45,70 | 108.500 | 45,90 | 44,00 | 44,30 | 00:00:00 | | 2002-03-18 | 45,90 | 107.900 | 46,50 | 45,40 | 45,99 | 00:00:00 | | 2002-03-19 | 46,86 | 98.200 | 46,86 | 45,70 | 46,20 | 00:00:00 | | 2002-03-20 | 46,40 | 115.900 | 47,20 | 45,70 | 46,70 | 00:00:00 | | 2002-03-21 | 47,40 | 86.700 | 47,70 | 46,00 | 46,00 | 00:00:00 | | 2002-03-22 | 47,40 | 58.000 | 47,60 | 46,80 | 47,60 | 00:00:00 | | 2002-03-25 | 45,55 | 82.400 | 47,30 | 45,40 | 47,00 | 00:00:00 | | 2002-03-26 | 45,10 | 82.000 | 45,80 | 44,50 | 45,50 | 00:00:00 | | 2002-03-27 | 45,30 | 40.100 | 45,75 | 45,05 | 45,50 | 00:00:00 | | 2002-03-28 | 45,30 | 0 | 45,30 | 45,30 | 45,30 | 00:00:00 | | 2002-03-29 | 45,30 | 0 | 45,30 | 45,30 | 45,30 | 00:00:00 | | 2002-04-01 | 45,30 | 0 | 45,30 | 45,30 | 45,30 | 00:00:00 | | 2002-04-02 | 45,50 | 53.600 | 46,15 | 45,10 | 45,60 | 00:00:00 | | 2002-04-03 | 44,85 | 30.500 | 46,05 | 44,85 | 45,60 | 00:00:00 | | 2002-04-04 | 44,30 | 49.700 | 45,30 | 44,20 | 45,06 | 00:00:00 | | 2002-04-05 | 44,60 | 26.100 | 44,90 | 44,40 | 44,55 | 00:00:00 | | 2002-04-08 | 44,70 | 64.900 | 44,75 | 43,89 | 44,60 | 00:00:00 | | 2002-04-09 | 44,90 | 32.900 | 45,20 | 44,55 | 44,80 | 00:00:00 | | 2002-04-10 | 45,05 | 30.200 | 45,30 | 44,30 | 44,80 | 00:00:00 | | 2002-04-11 | 44,05 | 26.300 | 45,35 | 43,90 | 45,10 | 00:00:00 | | 2002-04-12 | 44,30 | 29.400 | 45,00 | 43,90 | 44,10 | 00:00:00 | | 2002-04-15 | 44,20 | 23.800 | 44,80 | 44,00 | 44,40 | 00:00:00 | | 2002-04-16 | 45,90 | 87.700 | 45,95 | 44,40 | 44,40 | 00:00:00 | | 2002-04-17 | 45,60 | 23.600 | 45,90 | 45,25 | 45,50 | 00:00:00 | | 2002-04-18 | 45,40 | 35.200 | 45,90 | 45,15 | 45,25 | 00:00:00 | | 2002-04-19 | 45,70 | 30.000 | 45,80 | 45,10 | 45,40 | 00:00:00 | | 2002-04-22 | 45,10 | 24.800 | 45,90 | 44,80 | 45,90 | 00:00:00 | | 2002-04-23 | 45,30 | 30.100 | 45,50 | 44,80 | 45,20 | 00:00:00 | | 2002-04-24 | 44,90 | 21.800 | 45,85 | 44,90 | 45,50 | 00:00:00 | | 2002-04-25 | 44,50 | 52.400 | 45,20 | 43,15 | 45,20 | 00:00:00 | | 2002-04-26 | 44,00 | 20.400 | 45,25 | 43,80 | 44,50 | 00:00:00 | | 2002-04-29 | 43,30 | 49.000 | 44,00 | 42,80 | 43,70 | 00:00:00 | | 2002-04-30 | 44,30 | 17.800 | 44,30 | 43,00 | 43,00 | 00:00:00 | | 2002-05-01 | 44,30 | 0 | 44,30 | 44,30 | 44,30 | 00:00:00 | | 2002-05-02 | 45,20 | 27.300 | 45,50 | 44,45 | 44,45 | 00:00:00 | | 2002-05-03 | 44,15 | 37.900 | 45,85 | 43,82 | 44,90 | 00:00:00 | | 2002-05-06 | 44,55 | 26.300 | 44,80 | 44,20 | 44,20 | 00:00:00 | | 2002-05-07 | 44,60 | 38.500 | 44,98 | 43,90 | 44,90 | 00:00:00 | | 2002-05-08 | 46,00 | 44.200 | 46,00 | 44,95 | 44,95 | 00:00:00 | | 2002-05-09 | 46,00 | 3.700 | 46,05 | 45,70 | 45,80 | 00:00:00 | | 2002-05-10 | 47,00 | 96.100 | 47,59 | 45,80 | 45,80 | 00:00:00 | | 2002-05-13 | 47,00 | 39.500 | 47,30 | 46,50 | 47,10 | 00:00:00 | | 2002-05-14 | 47,10 | 27.400 | 47,20 | 46,50 | 47,20 | 00:00:00 | | 2002-05-15 | 46,35 | 17.800 | 46,70 | 46,05 | 46,60 | 00:00:00 | | 2002-05-16 | 46,80 | 32.700 | 47,00 | 46,10 | 46,50 | 00:00:00 | | 2002-05-17 | 47,40 | 45.800 | 47,95 | 46,50 | 46,50 | 00:00:00 | | 2002-05-20 | 47,00 | 7.100 | 47,75 | 47,00 | 47,60 | 00:00:00 | | 2002-05-21 | 47,40 | 61.900 | 47,65 | 46,70 | 46,90 | 00:00:00 | | 2002-05-22 | 47,20 | 65.400 | 48,10 | 46,90 | 47,10 | 00:00:00 | | 2002-05-23 | 46,35 | 43.900 | 47,50 | 46,35 | 47,20 | 00:00:00 | | 2002-05-24 | 46,25 | 27.000 | 46,70 | 45,40 | 46,40 | 00:00:00 | | 2002-05-27 | 46,40 | 27.400 | 47,00 | 46,10 | 46,25 | 00:00:00 | | 2002-05-28 | 46,20 | 35.400 | 47,30 | 46,20 | 46,70 | 00:00:00 | | 2002-05-29 | 45,90 | 32.800 | 46,40 | 44,90 | 46,40 | 00:00:00 | | 2002-05-30 | 45,00 | 11.000 | 45,70 | 44,80 | 45,70 | 00:00:00 | | 2002-05-31 | 45,80 | 13.300 | 45,80 | 44,70 | 44,90 | 00:00:00 | | 2002-06-03 | 44,50 | 21.400 | 45,50 | 44,30 | 45,50 | 00:00:00 | | 2002-06-04 | 44,15 | 44.200 | 44,60 | 43,70 | 44,30 | 00:00:00 | | 2002-06-05 | 44,00 | 19.300 | 44,35 | 44,00 | 44,20 | 00:00:00 | | 2002-06-06 | 44,35 | 46.700 | 45,50 | 44,25 | 44,25 | 00:00:00 | | 2002-06-07 | 44,10 | 19.600 | 44,10 | 43,50 | 43,60 | 00:00:00 | | 2002-06-10 | 44,50 | 39.100 | 44,65 | 43,30 | 44,30 | 00:00:00 | | 2002-06-11 | 45,05 | 28.300 | 45,30 | 43,70 | 44,40 | 00:00:00 | | 2002-06-12 | 43,90 | 22.200 | 44,90 | 43,90 | 44,90 | 00:00:00 | | 2002-06-13 | 42,00 | 49.000 | 45,25 | 42,00 | 44,90 | 00:00:00 | | 2002-06-14 | 40,20 | 117.100 | 41,80 | 39,80 | 41,35 | 00:00:00 | | 2002-06-17 | 42,10 | 45.000 | 42,30 | 40,50 | 40,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
