|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 42,10 | 45.000 | 42,30 | 40,50 | 40,70 | 00:00:00 | | 2002-06-18 | 42,30 | 39.300 | 42,90 | 41,70 | 42,50 | 00:00:00 | | 2002-06-19 | 41,50 | 25.600 | 42,00 | 40,50 | 41,60 | 00:00:00 | | 2002-06-20 | 39,95 | 36.300 | 42,05 | 39,80 | 41,40 | 00:00:00 | | 2002-06-21 | 38,60 | 92.500 | 40,00 | 37,60 | 39,70 | 00:00:00 | | 2002-06-24 | 37,60 | 60.400 | 39,20 | 37,10 | 38,50 | 00:00:00 | | 2002-06-25 | 40,40 | 44.300 | 40,95 | 38,80 | 39,00 | 00:00:00 | | 2002-06-26 | 40,50 | 67.200 | 41,22 | 38,20 | 38,50 | 00:00:00 | | 2002-06-27 | 40,65 | 51.600 | 42,20 | 40,35 | 42,00 | 00:00:00 | | 2002-06-28 | 41,60 | 48.500 | 41,85 | 41,20 | 41,75 | 00:00:00 | | 2002-07-01 | 41,20 | 27.600 | 42,30 | 40,95 | 41,75 | 00:00:00 | | 2002-07-02 | 39,95 | 26.800 | 41,50 | 39,55 | 41,10 | 00:00:00 | | 2002-07-03 | 39,55 | 46.900 | 40,80 | 38,70 | 40,20 | 00:00:00 | | 2002-07-04 | 40,15 | 19.300 | 40,40 | 39,80 | 40,20 | 00:00:00 | | 2002-07-05 | 42,20 | 39.200 | 42,50 | 40,65 | 40,90 | 00:00:00 | | 2002-07-08 | 42,30 | 27.000 | 42,55 | 41,40 | 42,10 | 00:00:00 | | 2002-07-09 | 42,95 | 30.500 | 43,55 | 42,55 | 42,70 | 00:00:00 | | 2002-07-10 | 41,55 | 25.400 | 42,70 | 41,40 | 42,35 | 00:00:00 | | 2002-07-11 | 40,90 | 56.800 | 41,80 | 40,02 | 40,90 | 00:00:00 | | 2002-07-12 | 41,50 | 36.700 | 42,65 | 41,05 | 42,30 | 00:00:00 | | 2002-07-15 | 39,20 | 52.300 | 41,70 | 38,75 | 41,05 | 00:00:00 | | 2002-07-16 | 38,90 | 86.700 | 40,70 | 38,10 | 40,50 | 00:00:00 | | 2002-07-17 | 39,40 | 73.700 | 39,55 | 37,40 | 38,50 | 00:00:00 | | 2002-07-18 | 40,20 | 22.600 | 40,50 | 39,60 | 39,60 | 00:00:00 | | 2002-07-19 | 38,30 | 28.400 | 39,85 | 38,25 | 39,80 | 00:00:00 | | 2002-07-22 | 35,70 | 83.400 | 38,01 | 35,40 | 38,01 | 00:00:00 | | 2002-07-23 | 36,30 | 80.100 | 37,30 | 35,80 | 36,20 | 00:00:00 | | 2002-07-24 | 36,10 | 102.400 | 36,60 | 33,40 | 35,85 | 00:00:00 | | 2002-07-25 | 37,20 | 61.300 | 37,80 | 35,65 | 37,60 | 00:00:00 | | 2002-07-26 | 36,85 | 33.900 | 37,25 | 35,60 | 36,50 | 00:00:00 | | 2002-07-29 | 39,75 | 58.300 | 39,95 | 37,25 | 37,41 | 00:00:00 | | 2002-07-30 | 39,95 | 42.800 | 40,25 | 39,30 | 40,00 | 00:00:00 | | 2002-07-31 | 38,35 | 42.900 | 40,20 | 37,90 | 40,20 | 00:00:00 | | 2002-08-01 | 38,00 | 28.900 | 39,50 | 37,85 | 38,40 | 00:00:00 | | 2002-08-02 | 38,60 | 18.200 | 39,40 | 38,00 | 38,00 | 00:00:00 | | 2002-08-05 | 37,00 | 31.900 | 38,65 | 36,70 | 38,50 | 00:00:00 | | 2002-08-06 | 39,20 | 53.400 | 39,50 | 36,10 | 36,20 | 00:00:00 | | 2002-08-07 | 40,00 | 38.200 | 40,40 | 39,00 | 39,50 | 00:00:00 | | 2002-08-08 | 38,20 | 113.400 | 40,30 | 37,50 | 40,10 | 00:00:00 | | 2002-08-09 | 38,00 | 133.800 | 39,30 | 36,30 | 39,10 | 00:00:00 | | 2002-08-12 | 38,50 | 30.600 | 38,50 | 37,20 | 37,20 | 00:00:00 | | 2002-08-13 | 39,50 | 21.200 | 39,80 | 38,30 | 38,40 | 00:00:00 | | 2002-08-14 | 39,20 | 21.600 | 39,73 | 38,30 | 38,50 | 00:00:00 | | 2002-08-15 | 40,50 | 49.800 | 40,75 | 39,95 | 39,95 | 00:00:00 | | 2002-08-16 | 39,20 | 20.200 | 40,40 | 38,60 | 40,40 | 00:00:00 | | 2002-08-19 | 40,40 | 21.700 | 40,50 | 39,00 | 39,00 | 00:00:00 | | 2002-08-20 | 39,50 | 35.400 | 40,70 | 39,40 | 40,55 | 00:00:00 | | 2002-08-21 | 39,65 | 23.200 | 40,29 | 39,20 | 39,40 | 00:00:00 | | 2002-08-22 | 40,00 | 23.300 | 40,05 | 39,40 | 39,90 | 00:00:00 | | 2002-08-23 | 38,90 | 23.700 | 40,20 | 38,70 | 40,00 | 00:00:00 | | 2002-08-26 | 38,70 | 11.900 | 39,75 | 38,55 | 38,80 | 00:00:00 | | 2002-08-27 | 39,70 | 23.200 | 40,05 | 38,90 | 38,90 | 00:00:00 | | 2002-08-28 | 38,60 | 23.000 | 39,60 | 38,25 | 39,30 | 00:00:00 | | 2002-08-29 | 38,40 | 34.500 | 38,60 | 37,20 | 38,55 | 00:00:00 | | 2002-08-30 | 38,40 | 11.400 | 38,40 | 37,70 | 38,00 | 00:00:00 | | 2002-09-02 | 37,50 | 9.100 | 38,40 | 37,30 | 38,40 | 00:00:00 | | 2002-09-03 | 36,00 | 41.200 | 37,20 | 35,56 | 37,20 | 00:00:00 | | 2002-09-04 | 35,05 | 36.500 | 36,00 | 35,05 | 35,70 | 00:00:00 | | 2002-09-05 | 35,10 | 54.200 | 36,20 | 34,20 | 36,00 | 00:00:00 | | 2002-09-06 | 36,30 | 27.500 | 36,30 | 34,55 | 35,50 | 00:00:00 | | 2002-09-09 | 36,00 | 18.600 | 36,70 | 35,80 | 36,30 | 00:00:00 | | 2002-09-10 | 37,00 | 32.500 | 37,60 | 36,80 | 36,80 | 00:00:00 | | 2002-09-11 | 37,70 | 24.100 | 38,20 | 36,70 | 37,60 | 00:00:00 | | 2002-09-12 | 35,80 | 23.500 | 37,40 | 35,80 | 37,10 | 00:00:00 | | 2002-09-13 | 35,20 | 34.800 | 35,85 | 34,70 | 35,20 | 00:00:00 | | 2002-09-16 | 35,60 | 17.100 | 36,00 | 34,80 | 35,10 | 00:00:00 | | 2002-09-17 | 35,35 | 28.800 | 37,00 | 34,90 | 37,00 | 00:00:00 | | 2002-09-18 | 34,20 | 33.400 | 35,20 | 33,70 | 34,90 | 00:00:00 | | 2002-09-19 | 33,20 | 44.000 | 34,50 | 32,80 | 34,20 | 00:00:00 | | 2002-09-20 | 34,19 | 68.500 | 34,30 | 32,10 | 32,50 | 00:00:00 | | 2002-09-23 | 33,85 | 34.700 | 34,80 | 33,10 | 34,00 | 00:00:00 | | 2002-09-24 | 31,70 | 99.900 | 33,90 | 30,90 | 33,50 | 00:00:00 | | 2002-09-25 | 32,00 | 41.500 | 33,15 | 30,90 | 31,30 | 00:00:00 | | 2002-09-26 | 34,20 | 48.100 | 34,80 | 32,50 | 33,50 | 00:00:00 | | 2002-09-27 | 34,35 | 34.600 | 35,70 | 34,30 | 35,50 | 00:00:00 | | 2002-09-30 | 32,60 | 32.500 | 33,30 | 31,80 | 33,20 | 00:00:00 | | 2002-10-01 | 32,70 | 30.000 | 33,00 | 32,20 | 33,00 | 00:00:00 | | 2002-10-02 | 35,55 | 56.700 | 35,55 | 33,95 | 35,30 | 00:00:00 | | 2002-10-03 | 33,45 | 13.800 | 35,00 | 33,30 | 33,60 | 00:00:00 | | 2002-10-04 | 32,70 | 34.600 | 33,90 | 32,20 | 33,50 | 00:00:00 | | 2002-10-07 | 32,50 | 43.000 | 33,05 | 31,20 | 32,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
