Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 87.10 | 88.50 | 86.78 | 87.56 | 87.56 | 843,504 |
| 25 jul 2024 | 88.00 | 88.26 | 86.90 | 88.20 | 88.20 | 1,126,983 |
| 24 jul 2024 | 89.00 | 89.86 | 88.46 | 89.10 | 89.10 | 820,645 |
| 23 jul 2024 | 90.44 | 91.46 | 89.52 | 90.02 | 90.02 | 726,246 |
| 22 jul 2024 | 90.22 | 91.56 | 89.98 | 90.92 | 90.92 | 838,299 |
| 19 jul 2024 | 90.60 | 91.06 | 89.12 | 89.48 | 89.48 | 1,221,839 |
| 18 jul 2024 | 90.18 | 91.78 | 90.00 | 91.32 | 91.32 | 945,313 |
| 17 jul 2024 | 88.94 | 89.84 | 88.18 | 89.70 | 89.70 | 649,815 |
| 16 jul 2024 | 89.12 | 89.96 | 88.40 | 88.88 | 88.88 | 936,457 |
| 15 jul 2024 | 91.70 | 91.70 | 89.82 | 89.82 | 89.82 | 1,006,986 |
| 12 jul 2024 | 91.32 | 92.38 | 90.98 | 92.18 | 92.18 | 1,020,316 |
| 11 jul 2024 | 90.00 | 91.30 | 89.58 | 91.00 | 91.00 | 1,238,881 |
| 10 jul 2024 | 87.98 | 90.10 | 86.94 | 89.50 | 89.50 | 1,728,422 |
| 09 jul 2024 | 87.42 | 88.56 | 86.92 | 87.70 | 87.70 | 1,221,928 |
| 08 jul 2024 | 87.58 | 88.18 | 87.04 | 87.12 | 87.12 | 754,396 |
| 05 jul 2024 | 88.32 | 89.06 | 87.36 | 87.70 | 87.70 | 711,019 |
| 04 jul 2024 | 88.30 | 89.10 | 87.40 | 88.16 | 88.16 | 843,005 |
| 03 jul 2024 | 88.30 | 89.24 | 88.26 | 88.44 | 88.44 | 733,923 |
| 02 jul 2024 | 88.62 | 88.74 | 87.10 | 88.02 | 88.02 | 1,009,716 |
| 01 jul 2024 | 89.76 | 90.12 | 88.86 | 89.14 | 89.14 | 916,038 |
| 28 jun 2024 | 89.04 | 89.06 | 88.00 | 88.38 | 88.38 | 1,049,108 |
| 27 jun 2024 | 87.94 | 88.94 | 87.70 | 88.10 | 88.10 | 942,472 |
| 26 jun 2024 | 90.06 | 90.10 | 87.44 | 87.96 | 87.96 | 1,436,592 |
| 25 jun 2024 | 89.38 | 90.24 | 89.10 | 90.24 | 90.24 | 777,192 |
| 24 jun 2024 | 88.00 | 90.64 | 87.90 | 89.64 | 89.64 | 1,388,889 |
| 21 jun 2024 | 88.44 | 88.44 | 87.16 | 87.26 | 87.26 | 3,513,801 |
| 20 jun 2024 | 88.58 | 89.10 | 87.58 | 88.38 | 88.38 | 799,244 |
| 19 jun 2024 | 87.70 | 89.14 | 87.34 | 88.54 | 88.54 | 1,313,659 |
| 18 jun 2024 | 88.80 | 88.80 | 87.54 | 87.58 | 87.58 | 729,064 |
| 17 jun 2024 | 87.28 | 88.08 | 86.54 | 88.08 | 88.08 | 798,703 |
| 14 jun 2024 | 88.32 | 88.50 | 86.64 | 86.90 | 86.90 | 1,418,777 |
| 13 jun 2024 | 89.26 | 89.44 | 87.94 | 88.26 | 88.26 | 1,203,841 |
| 12 jun 2024 | 90.40 | 90.86 | 88.66 | 90.26 | 90.26 | 1,314,492 |
| 11 jun 2024 | 91.34 | 91.36 | 90.44 | 91.12 | 91.12 | 774,169 |
| 10 jun 2024 | 90.60 | 91.30 | 89.80 | 91.30 | 91.30 | 923,388 |
| 07 jun 2024 | 91.30 | 91.54 | 90.20 | 91.18 | 91.18 | 702,679 |
| 06 jun 2024 | 91.76 | 92.32 | 91.22 | 91.50 | 91.50 | 719,728 |
| 05 jun 2024 | 92.36 | 92.62 | 91.42 | 91.42 | 91.42 | 1,017,525 |
| 04 jun 2024 | 93.14 | 93.14 | 91.40 | 92.04 | 92.04 | 774,662 |
| 03 jun 2024 | 93.72 | 94.44 | 93.24 | 93.26 | 93.26 | 981,704 |
| 31 may 2024 | 92.64 | 93.20 | 92.30 | 93.18 | 93.18 | 2,493,881 |
| 30 may 2024 | 91.50 | 93.06 | 91.32 | 92.60 | 92.60 | 600,967 |
| 29 may 2024 | 93.26 | 93.56 | 91.56 | 91.82 | 91.82 | 1,067,837 |
| 28 may 2024 | 93.86 | 94.12 | 93.36 | 93.80 | 93.80 | 663,217 |
| 27 may 2024 | 93.10 | 93.84 | 92.82 | 93.70 | 93.70 | 507,582 |
| 24 may 2024 | 92.34 | 93.18 | 91.96 | 92.84 | 92.84 | 716,120 |
| 23 may 2024 | 93.22 | 94.04 | 92.64 | 92.72 | 92.72 | 751,271 |
| 22 may 2024 | 93.10 | 93.42 | 92.06 | 93.20 | 93.20 | 1,427,343 |
| 21 may 2024 | 94.24 | 94.98 | 94.00 | 94.82 | 94.82 | 1,224,417 |
| 20 may 2024 | 96.34 | 96.34 | 94.58 | 95.00 | 95.00 | 1,055,527 |
| 17 may 2024 | 96.38 | 96.68 | 95.96 | 96.02 | 96.02 | 1,305,355 |
| 16 may 2024 | 97.00 | 97.84 | 96.46 | 96.46 | 96.46 | 1,877,795 |
| 16 may 2024 | 6 Dividendo | |||||
| 15 may 2024 | 104.35 | 104.50 | 102.35 | 102.90 | 96.90 | 1,339,685 |
| 14 may 2024 | 103.40 | 104.65 | 103.40 | 103.75 | 97.70 | 1,015,095 |
| 13 may 2024 | 102.15 | 103.30 | 101.30 | 102.95 | 96.95 | 1,178,077 |
| 10 may 2024 | 102.40 | 102.65 | 100.85 | 101.60 | 95.68 | 1,105,274 |
| 09 may 2024 | 101.00 | 101.95 | 100.10 | 101.65 | 95.72 | 750,970 |
| 08 may 2024 | 101.60 | 101.90 | 98.56 | 101.15 | 95.25 | 2,192,149 |
| 07 may 2024 | 103.55 | 104.20 | 102.65 | 104.20 | 98.12 | 1,024,845 |
| 06 may 2024 | 102.90 | 103.80 | 102.60 | 103.05 | 97.04 | 551,350 |
| 03 may 2024 | 102.55 | 103.25 | 101.85 | 102.50 | 96.52 | 703,362 |
| 02 may 2024 | 102.35 | 103.00 | 101.05 | 101.95 | 96.01 | 1,082,967 |
| 30 abr 2024 | 106.30 | 106.60 | 101.75 | 102.45 | 96.48 | 1,986,847 |
| 29 abr 2024 | 107.00 | 107.80 | 106.65 | 106.80 | 100.57 | 630,451 |
| 26 abr 2024 | 105.80 | 107.10 | 105.35 | 106.40 | 100.20 | 667,469 |
| 25 abr 2024 | 106.75 | 107.00 | 104.30 | 105.05 | 98.92 | 854,946 |
| 24 abr 2024 | 106.40 | 107.30 | 105.75 | 106.55 | 100.34 | 919,549 |
| 23 abr 2024 | 106.35 | 106.90 | 105.05 | 106.45 | 100.24 | 946,389 |
| 22 abr 2024 | 106.60 | 107.30 | 105.50 | 105.85 | 99.68 | 635,536 |
| 19 abr 2024 | 105.30 | 106.50 | 104.60 | 105.85 | 99.68 | 1,031,130 |
| 18 abr 2024 | 106.05 | 107.45 | 105.95 | 106.95 | 100.71 | 622,171 |
| 17 abr 2024 | 106.40 | 107.25 | 105.70 | 105.95 | 99.77 | 664,955 |
| 16 abr 2024 | 107.90 | 108.00 | 105.60 | 106.45 | 100.24 | 1,357,333 |
| 15 abr 2024 | 109.90 | 111.75 | 109.55 | 109.70 | 103.30 | 1,018,111 |
| 12 abr 2024 | 112.50 | 112.60 | 108.65 | 109.50 | 103.12 | 1,275,147 |
| 11 abr 2024 | 111.50 | 112.45 | 110.60 | 111.90 | 105.38 | 1,090,825 |
| 10 abr 2024 | 114.65 | 115.35 | 111.35 | 111.50 | 105.00 | 1,251,336 |
| 09 abr 2024 | 114.15 | 114.80 | 113.45 | 113.85 | 107.21 | 763,287 |
| 08 abr 2024 | 113.20 | 114.75 | 112.75 | 114.75 | 108.06 | 827,527 |
| 05 abr 2024 | 112.80 | 113.55 | 111.90 | 112.50 | 105.94 | 1,144,372 |
| 04 abr 2024 | 111.90 | 115.25 | 111.75 | 114.70 | 108.01 | 1,788,276 |
| 03 abr 2024 | 106.95 | 111.95 | 106.60 | 111.85 | 105.33 | 1,830,218 |
| 02 abr 2024 | 107.20 | 107.80 | 105.80 | 106.65 | 100.43 | 1,084,212 |
| 28 mar 2024 | 106.34 | 107.18 | 106.34 | 106.96 | 100.72 | 785,748 |
| 27 mar 2024 | 105.50 | 106.52 | 104.66 | 106.16 | 99.97 | 816,350 |
| 26 mar 2024 | 106.60 | 106.76 | 105.54 | 106.56 | 100.35 | 758,874 |
| 25 mar 2024 | 104.40 | 106.24 | 104.40 | 106.24 | 100.05 | 1,063,860 |
| 22 mar 2024 | 103.92 | 104.62 | 102.84 | 104.12 | 98.05 | 1,303,067 |
| 21 mar 2024 | 107.00 | 107.10 | 104.38 | 104.80 | 98.69 | 1,509,736 |
| 20 mar 2024 | 107.08 | 107.34 | 105.68 | 106.36 | 100.16 | 704,215 |
| 19 mar 2024 | 106.20 | 107.40 | 105.98 | 107.12 | 100.87 | 864,978 |
| 18 mar 2024 | 106.10 | 107.22 | 104.86 | 105.98 | 99.80 | 760,275 |
| 15 mar 2024 | 105.40 | 107.30 | 104.88 | 105.68 | 99.52 | 2,678,229 |
| 14 mar 2024 | 108.46 | 110.42 | 104.90 | 105.20 | 99.07 | 1,989,797 |
| 13 mar 2024 | 110.00 | 110.36 | 108.50 | 108.50 | 102.17 | 893,552 |
| 12 mar 2024 | 106.90 | 110.22 | 106.64 | 109.78 | 103.38 | 1,364,736 |
| 11 mar 2024 | 106.62 | 107.30 | 106.12 | 106.88 | 100.65 | 778,385 |
| 08 mar 2024 | 107.14 | 107.84 | 106.48 | 107.14 | 100.89 | 773,833 |
| 07 mar 2024 | 107.04 | 107.48 | 106.06 | 106.96 | 100.72 | 974,767 |
| *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.