U.S. markets open in 8 hours 19 minutes
F S&P 500
5,791.00 -9.50 (-0.16%) F Dow Jones
42,334.00 -41.00 (-0.10%) F Nasdaq
20,241.75 -56.75 (-0.28%) E-mini Russell 2000 Index Futur
2,208.00 -5.70 (-0.26%) Petróleo
73.95 +0.38 (+0.52%) Oro
2,636.20 +0.80 (+0.03%)
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:
09 oct 2023 - 09 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | 76.00 | 76.78 | 75.04 | 76.26 | 76.26 | 992,370 |
| 07 oct 2024 | 78.28 | 78.34 | 77.08 | 77.84 | 77.84 | 562,637 |
| 04 oct 2024 | 76.42 | 78.44 | 76.34 | 77.76 | 77.76 | 764,681 |
| 03 oct 2024 | 77.36 | 77.56 | 75.84 | 76.42 | 76.42 | 946,014 |
| 02 oct 2024 | 77.64 | 78.70 | 77.34 | 77.62 | 77.62 | 780,524 |
| 01 oct 2024 | 79.18 | 79.68 | 77.56 | 77.74 | 77.74 | 925,299 |
| 30 sept 2024 | 80.50 | 80.64 | 78.86 | 79.18 | 79.18 | 1,453,752 |
| 27 sept 2024 | 78.66 | 81.28 | 78.66 | 81.14 | 81.14 | 1,758,309 |
| 26 sept 2024 | 77.18 | 79.08 | 77.02 | 78.54 | 78.54 | 1,739,005 |
| 25 sept 2024 | 78.00 | 78.34 | 75.66 | 75.66 | 75.66 | 1,673,495 |
| 24 sept 2024 | 77.70 | 78.72 | 77.64 | 78.12 | 78.12 | 2,123,519 |
| 23 sept 2024 | 73.82 | 75.60 | 73.16 | 75.44 | 75.44 | 1,106,631 |
| 20 sept 2024 | 73.30 | 73.96 | 72.78 | 73.64 | 73.64 | - |
| 19 sept 2024 | 76.30 | 77.46 | 75.92 | 76.14 | 76.14 | 1,702,948 |
| 18 sept 2024 | 73.24 | 75.00 | 73.02 | 74.52 | 74.52 | 1,624,277 |
| 17 sept 2024 | 72.58 | 73.72 | 72.46 | 72.92 | 72.92 | 981,218 |
| 16 sept 2024 | 73.10 | 73.26 | 72.48 | 72.52 | 72.52 | 957,469 |
| 13 sept 2024 | 71.56 | 73.58 | 71.52 | 73.32 | 73.32 | 1,291,278 |
| 12 sept 2024 | 71.88 | 72.56 | 70.78 | 71.36 | 71.36 | 1,660,659 |
| 11 sept 2024 | 68.88 | 71.34 | 68.84 | 71.08 | 71.08 | 3,295,158 |
| 10 sept 2024 | 77.22 | 77.28 | 68.58 | 68.98 | 68.98 | 6,256,965 |
| 09 sept 2024 | 78.30 | 78.64 | 77.10 | 77.64 | 77.64 | 1,098,562 |
| 06 sept 2024 | 80.14 | 80.16 | 77.96 | 78.20 | 78.20 | 1,403,267 |
| 05 sept 2024 | 80.18 | 81.92 | 79.96 | 80.30 | 80.30 | 714,921 |
| 04 sept 2024 | 80.18 | 81.10 | 80.10 | 80.54 | 80.54 | 779,365 |
| 03 sept 2024 | 82.80 | 83.02 | 81.22 | 81.56 | 81.56 | 930,978 |
| 02 sept 2024 | 84.04 | 84.04 | 82.64 | 83.14 | 83.14 | 564,848 |
| 30 ago 2024 | 84.02 | 84.26 | 83.64 | 83.82 | 83.82 | 1,260,387 |
| 29 ago 2024 | 83.48 | 84.36 | 83.34 | 83.86 | 83.86 | 622,753 |
| 28 ago 2024 | 84.94 | 85.16 | 83.54 | 83.54 | 83.54 | 906,915 |
| 27 ago 2024 | 85.10 | 86.06 | 84.78 | 84.78 | 84.78 | 730,027 |
| 26 ago 2024 | 84.24 | 85.22 | 84.00 | 84.80 | 84.80 | 571,779 |
| 23 ago 2024 | 83.54 | 84.52 | 83.50 | 84.46 | 84.46 | 727,980 |
| 22 ago 2024 | 83.64 | 83.64 | 82.84 | 83.22 | 83.22 | 547,692 |
| 21 ago 2024 | 82.36 | 83.92 | 82.36 | 83.56 | 83.56 | 593,288 |
| 20 ago 2024 | 82.80 | 83.08 | 82.42 | 82.66 | 82.66 | 530,630 |
| 19 ago 2024 | 81.92 | 83.18 | 81.84 | 82.72 | 82.72 | 815,899 |
| 16 ago 2024 | 82.00 | 82.22 | 81.24 | 81.74 | 81.74 | 665,460 |
| 15 ago 2024 | 80.36 | 81.94 | 79.96 | 81.48 | 81.48 | 770,900 |
| 14 ago 2024 | 79.78 | 80.72 | 79.58 | 80.04 | 80.04 | 646,702 |
| 13 ago 2024 | 79.30 | 79.54 | 78.74 | 79.32 | 79.32 | 797,281 |
| 12 ago 2024 | 80.00 | 80.20 | 78.74 | 78.98 | 78.98 | 852,608 |
| 09 ago 2024 | 79.80 | 80.80 | 79.56 | 79.70 | 79.70 | 567,115 |
| 08 ago 2024 | 80.02 | 80.06 | 79.32 | 79.82 | 79.82 | 809,068 |
| 07 ago 2024 | 79.82 | 81.48 | 79.70 | 80.40 | 80.40 | 842,763 |
| 06 ago 2024 | 80.24 | 81.02 | 79.10 | 79.54 | 79.54 | 1,069,024 |
| 05 ago 2024 | 79.82 | 80.80 | 77.98 | 79.82 | 79.82 | 1,838,717 |
| 02 ago 2024 | 82.86 | 83.24 | 81.84 | 82.06 | 82.06 | 1,331,073 |
| 01 ago 2024 | 82.40 | 84.50 | 81.36 | 83.20 | 83.20 | 1,931,186 |
| 31 jul 2024 | 86.46 | 86.84 | 85.50 | 85.82 | 85.82 | 1,162,556 |
| 30 jul 2024 | 86.70 | 87.28 | 86.16 | 86.76 | 86.76 | 613,006 |
| 29 jul 2024 | 87.92 | 88.16 | 86.24 | 86.58 | 86.58 | 830,759 |
| 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 |
| *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.