U.S. markets open in 40 minutes

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
90.80-0.12 (-0.13%)
A partir del 02:34PM CEST. Mercado abierto.
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jul 202490.4491.4689.9490.8090.80229,877
22 jul 202490.2291.5689.9890.9290.92838,299
19 jul 202490.6091.0689.1289.4889.481,221,839
18 jul 202490.1891.7890.0091.3291.32945,313
17 jul 202488.9489.8488.1889.7089.70649,815
16 jul 202489.1289.9688.4088.8888.88936,457
15 jul 202491.7091.7089.8289.8289.821,006,986
12 jul 202491.3292.3890.9892.1892.181,020,316
11 jul 202490.0091.3089.5891.0091.001,238,881
10 jul 202487.9890.1086.9489.5089.501,728,422
09 jul 202487.4288.5686.9287.7087.701,221,928
08 jul 202487.5888.1887.0487.1287.12754,396
05 jul 202488.3289.0687.3687.7087.70711,019
04 jul 202488.3089.1087.4088.1688.16843,005
03 jul 202488.3089.2488.2688.4488.44733,923
02 jul 202488.6288.7487.1088.0288.021,009,716
01 jul 202489.7690.1288.8689.1489.14916,038
28 jun 202489.0489.0688.0088.3888.381,049,108
27 jun 202487.9488.9487.7088.1088.10942,472
26 jun 202490.0690.1087.4487.9687.961,436,592
25 jun 202489.3890.2489.1090.2490.24777,192
24 jun 202488.0090.6487.9089.6489.641,388,889
21 jun 202488.4488.4487.1687.2687.263,513,801
20 jun 202488.5889.1087.5888.3888.38799,244
19 jun 202487.7089.1487.3488.5488.541,313,659
18 jun 202488.8088.8087.5487.5887.58729,064
17 jun 202487.2888.0886.5488.0888.08798,703
14 jun 202488.3288.5086.6486.9086.901,418,777
13 jun 202489.2689.4487.9488.2688.261,203,841
12 jun 202490.4090.8688.6690.2690.261,314,492
11 jun 202491.3491.3690.4491.1291.12774,169
10 jun 202490.6091.3089.8091.3091.30923,388
07 jun 202491.3091.5490.2091.1891.18702,679
06 jun 202491.7692.3291.2291.5091.50719,728
05 jun 202492.3692.6291.4291.4291.421,017,525
04 jun 202493.1493.1491.4092.0492.04774,662
03 jun 202493.7294.4493.2493.2693.26981,704
31 may 202492.6493.2092.3093.1893.182,493,881
30 may 202491.5093.0691.3292.6092.60600,967
29 may 202493.2693.5691.5691.8291.821,067,837
28 may 202493.8694.1293.3693.8093.80663,217
27 may 202493.1093.8492.8293.7093.70507,582
24 may 202492.3493.1891.9692.8492.84716,120
23 may 202493.2294.0492.6492.7292.72751,271
22 may 202493.1093.4292.0693.2093.201,427,343
21 may 202494.2494.9894.0094.8294.821,224,417
20 may 202496.3496.3494.5895.0095.001,055,527
17 may 202496.3896.6895.9696.0296.021,305,355
16 may 202497.0097.8496.4696.4696.461,877,795
16 may 20246 Dividendo
15 may 2024104.35104.50102.35102.9096.901,339,685
14 may 2024103.40104.65103.40103.7597.701,015,095
13 may 2024102.15103.30101.30102.9596.951,178,077
10 may 2024102.40102.65100.85101.6095.681,105,274
09 may 2024101.00101.95100.10101.6595.72750,970
08 may 2024101.60101.9098.56101.1595.252,192,149
07 may 2024103.55104.20102.65104.2098.121,024,845
06 may 2024102.90103.80102.60103.0597.04551,350
03 may 2024102.55103.25101.85102.5096.52703,362
02 may 2024102.35103.00101.05101.9596.011,082,967
30 abr 2024106.30106.60101.75102.4596.481,986,847
29 abr 2024107.00107.80106.65106.80100.57630,451
26 abr 2024105.80107.10105.35106.40100.20667,469
25 abr 2024106.75107.00104.30105.0598.92854,946
24 abr 2024106.40107.30105.75106.55100.34919,549
23 abr 2024106.35106.90105.05106.45100.24946,389
22 abr 2024106.60107.30105.50105.8599.68635,536
19 abr 2024105.30106.50104.60105.8599.681,031,130
18 abr 2024106.05107.45105.95106.95100.71622,171
17 abr 2024106.40107.25105.70105.9599.77664,955
16 abr 2024107.90108.00105.60106.45100.241,357,333
15 abr 2024109.90111.75109.55109.70103.301,018,111
12 abr 2024112.50112.60108.65109.50103.121,275,147
11 abr 2024111.50112.45110.60111.90105.381,090,825
10 abr 2024114.65115.35111.35111.50105.001,251,336
09 abr 2024114.15114.80113.45113.85107.21763,287
08 abr 2024113.20114.75112.75114.75108.06827,527
05 abr 2024112.80113.55111.90112.50105.941,144,372
04 abr 2024111.90115.25111.75114.70108.011,788,276
03 abr 2024106.95111.95106.60111.85105.331,830,218
02 abr 2024107.20107.80105.80106.65100.431,084,212
28 mar 2024106.34107.18106.34106.96100.72785,748
27 mar 2024105.50106.52104.66106.1699.97816,350
26 mar 2024106.60106.76105.54106.56100.35758,874
25 mar 2024104.40106.24104.40106.24100.051,063,860
22 mar 2024103.92104.62102.84104.1298.051,303,067
21 mar 2024107.00107.10104.38104.8098.691,509,736
20 mar 2024107.08107.34105.68106.36100.16704,215
19 mar 2024106.20107.40105.98107.12100.87864,978
18 mar 2024106.10107.22104.86105.9899.80760,275
15 mar 2024105.40107.30104.88105.6899.522,678,229
14 mar 2024108.46110.42104.90105.2099.071,989,797
13 mar 2024110.00110.36108.50108.50102.17893,552
12 mar 2024106.90110.22106.64109.78103.381,364,736
11 mar 2024106.62107.30106.12106.88100.65778,385
08 mar 2024107.14107.84106.48107.14100.89773,833
07 mar 2024107.04107.48106.06106.96100.72974,767
06 mar 2024109.30109.50107.38107.70101.421,049,231
05 mar 2024109.72109.72107.84109.36102.98661,444
04 mar 2024109.44109.98109.00109.94103.53625,518
*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...