U.S. markets open in 3 hours 12 minutes
F S&P 500
5,355.00 +27.00 (+0.51%) F Dow Jones
39,821.00 +38.00 (+0.10%) F Nasdaq
18,945.00 +158.25 (+0.84%) E-mini Russell 2000 Index Futur
2,094.20 +5.10 (+0.24%) Petróleo
78.11 +0.54 (+0.70%) Oro
2,365.80 -27.10 (-1.13%)
Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 200 |
| 21 may 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 400 |
| 20 may 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | 200 |
| 17 may 2024 | 104.50 | 106.78 | 104.50 | 106.78 | 106.78 | 1,000 |
| 16 may 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 600 |
| 16 may 2024 | 6.532 Dividendo | |||||
| 15 may 2024 | 113.00 | 113.00 | 110.52 | 110.52 | 103.99 | 4,400 |
| 14 may 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 102.56 | - |
| 13 may 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 102.56 | 250,200 |
| 10 may 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 103.03 | 400 |
| 09 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 08 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 07 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | 600 |
| 06 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 03 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 02 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 01 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 30 abr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 29 abr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | - |
| 26 abr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 107.03 | 5,300 |
| 25 abr 2024 | 113.50 | 117.91 | 113.50 | 117.91 | 110.94 | 300 |
| 24 abr 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 106.74 | 300 |
| 23 abr 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 106.69 | 200 |
| 22 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 111.03 | - |
| 19 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 111.03 | 800 |
| 18 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 111.03 | - |
| 17 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 111.03 | 300 |
| 16 abr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 111.23 | - |
| 15 abr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 111.23 | 600 |
| 12 abr 2024 | 117.34 | 117.34 | 115.94 | 115.94 | 109.09 | 1,000 |
| 11 abr 2024 | 120.25 | 120.25 | 118.89 | 118.89 | 111.86 | 500 |
| 10 abr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 116.44 | - |
| 09 abr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 116.44 | - |
| 08 abr 2024 | 122.50 | 123.75 | 122.50 | 123.75 | 116.44 | 900 |
| 05 abr 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 115.86 | - |
| 04 abr 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 115.86 | 100 |
| 03 abr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | - |
| 02 abr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | - |
| 01 abr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | - |
| 28 mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | 1,600 |
| 27 mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | - |
| 26 mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | - |
| 25 mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 103.02 | 200 |
| 22 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 108.67 | - |
| 21 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 108.67 | - |
| 20 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 108.67 | - |
| 19 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 108.67 | - |
| 18 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 108.67 | 100 |
| 15 mar 2024 | 116.00 | 116.00 | 115.50 | 115.50 | 108.67 | 500 |
| 14 mar 2024 | 116.50 | 116.50 | 115.00 | 115.00 | 108.20 | 600 |
| 13 mar 2024 | 120.11 | 120.11 | 120.11 | 120.11 | 113.01 | - |
| 12 mar 2024 | 120.25 | 120.25 | 120.11 | 120.11 | 113.01 | 600 |
| 11 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | 100 |
| 08 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 07 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 06 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 05 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 04 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | 200 |
| 01 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 29 feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 28 feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 27 feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 109.85 | - |
| 26 feb 2024 | 115.75 | 116.75 | 115.52 | 116.75 | 109.85 | 1,400 |
| 23 feb 2024 | 114.50 | 115.50 | 114.50 | 115.50 | 108.67 | 400 |
| 22 feb 2024 | 114.50 | 114.50 | 114.00 | 114.00 | 107.26 | 200 |
| 21 feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 102.32 | - |
| 20 feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 102.32 | - |
| 16 feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 102.32 | - |
| 15 feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 102.32 | 2,500 |
| 14 feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 101.15 | 300 |
| 13 feb 2024 | 108.95 | 109.25 | 108.95 | 109.25 | 102.79 | 300 |
| 12 feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 103.03 | - |
| 09 feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 103.03 | 300 |
| 08 feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 97.62 | - |
| 07 feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 97.62 | - |
| 06 feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 97.62 | - |
| 05 feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 97.62 | 300 |
| 02 feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 99.36 | 400 |
| 01 feb 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 98.32 | 300 |
| 31 ene 2024 | 105.50 | 105.50 | 104.50 | 104.50 | 98.32 | 252,100 |
| 30 ene 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 95.58 | - |
| 29 ene 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 95.58 | 500 |
| 26 ene 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 95.50 | 255,100 |
| 25 ene 2024 | 100.00 | 101.50 | 100.00 | 101.50 | 95.50 | 267,000 |
| 24 ene 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 96.44 | 400 |
| 23 ene 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 96.00 | 6,100 |
| 22 ene 2024 | 103.00 | 103.00 | 101.60 | 101.60 | 95.60 | 400 |
| 19 ene 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 96.25 | - |
| 18 ene 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 96.25 | 200 |
| 17 ene 2024 | 101.50 | 101.50 | 99.85 | 99.85 | 93.95 | 1,700 |
| 16 ene 2024 | 104.00 | 104.00 | 103.88 | 103.88 | 97.74 | 500 |
| 12 ene 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 101.19 | 300 |
| 11 ene 2024 | 108.40 | 108.40 | 107.55 | 107.55 | 101.19 | 400 |
| 10 ene 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 104.65 | 200 |
| 09 ene 2024 | 110.25 | 110.25 | 109.00 | 109.00 | 102.56 | 200 |
| 08 ene 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 102.18 | - |
| 05 ene 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 102.18 | - |
| 04 ene 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 102.18 | - |
| 03 ene 2024 | 107.61 | 108.60 | 107.61 | 108.60 | 102.18 | 1,400 |
| 02 ene 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 104.20 | 200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.