U.S. markets open in 7 hours 11 minutes
F S&P 500
5,069.75 -37.75 (-0.74%) F Dow Jones
38,587.00 -93.00 (-0.24%) F Nasdaq
17,427.50 -237.00 (-1.34%) E-mini Russell 2000 Index Futur
2,008.10 +1.30 (+0.06%) Petróleo
82.92 +0.11 (+0.13%) Oro
2,330.20 -8.20 (-0.35%)
Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 106.40 | 107.30 | 105.75 | 106.55 | 106.55 | 919,549 |
| 23 abr 2024 | 106.35 | 106.90 | 105.05 | 106.45 | 106.45 | 946,389 |
| 22 abr 2024 | 106.60 | 107.30 | 105.50 | 105.85 | 105.85 | 635,536 |
| 19 abr 2024 | 105.30 | 106.50 | 104.60 | 105.85 | 105.85 | 1,031,130 |
| 18 abr 2024 | 106.05 | 107.45 | 105.95 | 106.95 | 106.95 | 622,171 |
| 17 abr 2024 | 106.40 | 107.25 | 105.70 | 105.95 | 105.95 | 664,955 |
| 16 abr 2024 | 107.90 | 108.00 | 105.60 | 106.45 | 106.45 | 1,357,333 |
| 15 abr 2024 | 109.90 | 111.75 | 109.55 | 109.70 | 109.70 | 1,018,111 |
| 12 abr 2024 | 112.50 | 112.60 | 108.65 | 109.50 | 109.50 | 1,275,147 |
| 11 abr 2024 | 111.50 | 112.45 | 110.60 | 111.90 | 111.90 | 1,090,825 |
| 10 abr 2024 | 114.65 | 115.35 | 111.35 | 111.50 | 111.50 | 1,251,336 |
| 09 abr 2024 | 114.15 | 114.80 | 113.45 | 113.85 | 113.85 | 763,287 |
| 08 abr 2024 | 113.20 | 114.75 | 112.75 | 114.75 | 114.75 | 827,527 |
| 05 abr 2024 | 112.80 | 113.55 | 111.90 | 112.50 | 112.50 | 1,144,372 |
| 04 abr 2024 | 111.90 | 115.25 | 111.75 | 114.70 | 114.70 | 1,788,276 |
| 03 abr 2024 | 106.95 | 111.95 | 106.60 | 111.85 | 111.85 | 1,830,218 |
| 02 abr 2024 | 107.20 | 107.80 | 105.80 | 106.65 | 106.65 | 1,084,212 |
| 28 mar 2024 | 106.34 | 107.18 | 106.34 | 106.96 | 106.96 | 785,748 |
| 27 mar 2024 | 105.50 | 106.52 | 104.66 | 106.16 | 106.16 | 816,350 |
| 26 mar 2024 | 106.60 | 106.76 | 105.54 | 106.56 | 106.56 | 758,874 |
| 25 mar 2024 | 104.40 | 106.24 | 104.40 | 106.24 | 106.24 | 1,063,860 |
| 22 mar 2024 | 103.92 | 104.62 | 102.84 | 104.12 | 104.12 | 1,303,067 |
| 21 mar 2024 | 107.00 | 107.10 | 104.38 | 104.80 | 104.80 | 1,509,736 |
| 20 mar 2024 | 107.08 | 107.34 | 105.68 | 106.36 | 106.36 | 704,215 |
| 19 mar 2024 | 106.20 | 107.40 | 105.98 | 107.12 | 107.12 | 864,978 |
| 18 mar 2024 | 106.10 | 107.22 | 104.86 | 105.98 | 105.98 | 760,275 |
| 15 mar 2024 | 105.40 | 107.30 | 104.88 | 105.68 | 105.68 | 2,678,229 |
| 14 mar 2024 | 108.46 | 110.42 | 104.90 | 105.20 | 105.20 | 1,989,797 |
| 13 mar 2024 | 110.00 | 110.36 | 108.50 | 108.50 | 108.50 | 893,552 |
| 12 mar 2024 | 106.90 | 110.22 | 106.64 | 109.78 | 109.78 | 1,364,736 |
| 11 mar 2024 | 106.62 | 107.30 | 106.12 | 106.88 | 106.88 | 778,385 |
| 08 mar 2024 | 107.14 | 107.84 | 106.48 | 107.14 | 107.14 | 773,833 |
| 07 mar 2024 | 107.04 | 107.48 | 106.06 | 106.96 | 106.96 | 974,767 |
| 06 mar 2024 | 109.30 | 109.50 | 107.38 | 107.70 | 107.70 | 1,049,231 |
| 05 mar 2024 | 109.72 | 109.72 | 107.84 | 109.36 | 109.36 | 661,444 |
| 04 mar 2024 | 109.44 | 109.98 | 109.00 | 109.94 | 109.94 | 625,518 |
| 01 mar 2024 | 109.98 | 110.96 | 107.68 | 109.80 | 109.80 | 1,121,078 |
| 29 feb 2024 | 109.50 | 110.32 | 109.00 | 109.22 | 109.22 | 1,382,952 |
| 28 feb 2024 | 108.00 | 109.16 | 107.62 | 109.16 | 109.16 | 757,828 |
| 27 feb 2024 | 107.64 | 108.82 | 107.42 | 107.68 | 107.68 | 699,541 |
| 26 feb 2024 | 107.00 | 107.74 | 106.22 | 107.48 | 107.48 | 824,691 |
| 23 feb 2024 | 105.30 | 107.36 | 105.18 | 106.72 | 106.72 | 840,751 |
| 22 feb 2024 | 105.00 | 107.08 | 104.98 | 105.08 | 105.08 | 1,062,045 |
| 21 feb 2024 | 102.34 | 104.38 | 101.88 | 104.30 | 104.30 | 964,222 |
| 20 feb 2024 | 102.66 | 103.16 | 101.32 | 101.82 | 101.82 | 700,053 |
| 19 feb 2024 | 104.12 | 104.38 | 102.72 | 102.82 | 102.82 | 518,613 |
| 16 feb 2024 | 103.26 | 104.44 | 103.14 | 104.10 | 104.10 | 965,446 |
| 15 feb 2024 | 102.12 | 102.98 | 101.82 | 102.62 | 102.62 | 773,186 |
| 14 feb 2024 | 100.28 | 101.48 | 100.26 | 101.16 | 101.16 | 577,490 |
| 13 feb 2024 | 102.32 | 102.58 | 100.56 | 100.88 | 100.88 | 719,165 |
| 12 feb 2024 | 102.40 | 103.00 | 101.82 | 102.14 | 102.14 | 483,485 |
| 09 feb 2024 | 102.38 | 103.26 | 101.84 | 102.00 | 102.00 | 867,292 |
| 08 feb 2024 | 99.63 | 102.36 | 99.45 | 101.96 | 101.96 | 1,127,135 |
| 07 feb 2024 | 98.10 | 99.97 | 98.04 | 99.14 | 99.14 | 1,104,844 |
| 06 feb 2024 | 97.42 | 97.85 | 96.50 | 97.56 | 97.56 | 745,693 |
| 05 feb 2024 | 98.37 | 98.47 | 96.06 | 96.57 | 96.57 | 762,917 |
| 02 feb 2024 | 97.95 | 98.89 | 97.64 | 97.98 | 97.98 | 916,523 |
| 01 feb 2024 | 96.18 | 98.02 | 95.82 | 97.03 | 97.03 | 875,674 |
| 31 ene 2024 | 95.03 | 96.85 | 94.81 | 96.78 | 96.78 | 1,130,835 |
| 30 ene 2024 | 95.50 | 96.28 | 94.48 | 95.00 | 95.00 | 775,385 |
| 29 ene 2024 | 94.41 | 94.91 | 93.48 | 94.91 | 94.91 | 653,023 |
| 26 ene 2024 | 93.70 | 95.02 | 93.53 | 94.77 | 94.77 | 1,021,980 |
| 25 ene 2024 | 93.13 | 93.69 | 92.46 | 93.69 | 93.69 | 1,315,384 |
| 24 ene 2024 | 94.56 | 94.91 | 92.55 | 93.55 | 93.55 | 1,004,508 |
| 23 ene 2024 | 93.62 | 94.57 | 93.03 | 93.56 | 93.56 | 1,201,268 |
| 22 ene 2024 | 92.95 | 93.89 | 92.95 | 93.31 | 93.31 | 961,338 |
| 19 ene 2024 | 93.56 | 93.64 | 92.12 | 92.30 | 92.30 | 1,083,381 |
| 18 ene 2024 | 92.51 | 93.74 | 92.33 | 93.06 | 93.06 | 1,029,694 |
| 17 ene 2024 | 93.67 | 94.28 | 92.33 | 92.78 | 92.78 | 1,420,430 |
| 16 ene 2024 | 95.38 | 96.06 | 94.85 | 95.76 | 95.76 | 873,436 |
| 15 ene 2024 | 96.89 | 97.19 | 95.35 | 95.52 | 95.52 | 796,874 |
| 12 ene 2024 | 98.98 | 99.06 | 96.40 | 96.85 | 96.85 | 1,060,275 |
| 11 ene 2024 | 100.80 | 101.88 | 98.46 | 98.46 | 98.46 | 951,413 |
| 10 ene 2024 | 100.70 | 101.64 | 99.77 | 99.90 | 99.90 | 872,610 |
| 09 ene 2024 | 101.28 | 101.44 | 100.30 | 100.82 | 100.82 | 679,067 |
| 08 ene 2024 | 100.00 | 101.22 | 99.24 | 101.20 | 101.20 | 551,675 |
| 05 ene 2024 | 100.62 | 101.66 | 99.47 | 100.66 | 100.66 | 1,037,797 |
| 04 ene 2024 | 99.46 | 101.26 | 99.34 | 101.00 | 101.00 | 927,871 |
| 03 ene 2024 | 101.62 | 102.62 | 98.84 | 99.51 | 99.51 | 902,349 |
| 02 ene 2024 | 101.40 | 103.04 | 100.54 | 101.78 | 101.78 | 717,051 |
| 29 dic 2023 | 100.76 | 101.30 | 100.70 | 100.78 | 100.78 | 342,418 |
| 28 dic 2023 | 100.74 | 101.04 | 100.32 | 100.44 | 100.44 | 430,616 |
| 27 dic 2023 | 100.58 | 100.88 | 100.10 | 100.40 | 100.40 | 461,826 |
| 22 dic 2023 | 99.63 | 100.82 | 99.56 | 100.64 | 100.64 | 663,585 |
| 21 dic 2023 | 98.98 | 99.61 | 98.14 | 99.55 | 99.55 | 718,117 |
| 20 dic 2023 | 101.32 | 101.86 | 100.28 | 100.42 | 100.42 | 570,723 |
| 19 dic 2023 | 100.52 | 101.36 | 100.10 | 100.88 | 100.88 | 772,182 |
| 18 dic 2023 | 102.40 | 102.56 | 100.86 | 101.02 | 101.02 | 791,886 |
| 15 dic 2023 | 103.20 | 105.14 | 103.04 | 103.06 | 103.06 | 3,102,337 |
| 14 dic 2023 | 101.58 | 103.96 | 101.20 | 102.54 | 102.54 | 1,534,986 |
| 13 dic 2023 | 100.92 | 101.24 | 99.69 | 99.69 | 99.69 | 800,108 |
| 12 dic 2023 | 101.66 | 102.16 | 100.94 | 100.94 | 100.94 | 965,724 |
| 11 dic 2023 | 100.90 | 101.86 | 100.44 | 101.30 | 101.30 | 934,467 |
| 08 dic 2023 | 98.65 | 101.56 | 98.54 | 100.92 | 100.92 | 1,436,380 |
| 07 dic 2023 | 99.06 | 99.22 | 98.36 | 98.60 | 98.60 | 920,498 |
| 06 dic 2023 | 97.99 | 99.82 | 97.61 | 99.35 | 99.35 | 1,088,946 |
| 05 dic 2023 | 96.20 | 97.66 | 96.01 | 97.66 | 97.66 | 931,765 |
| 04 dic 2023 | 95.96 | 96.42 | 94.73 | 96.16 | 96.16 | 850,657 |
| 01 dic 2023 | 95.94 | 96.19 | 95.17 | 96.19 | 96.19 | 731,827 |
| 30 nov 2023 | 96.50 | 96.94 | 95.56 | 95.59 | 95.59 | 2,861,028 |
| *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.