U.S. markets closed
F S&P 500
4,321.25 +7.75 (+0.18%) F Dow Jones
33,827.00 +36.00 (+0.11%) F Nasdaq
14,768.00 +29.00 (+0.20%) E-mini Russell 2000 Index Futur
1,797.30 +4.30 (+0.24%) Petróleo
94.50 +0.82 (+0.88%) Oro
1,890.80 -0.10 (-0.01%)
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:
28 sept 2022 - 28 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2023 | 95.48 | 97.10 | 95.38 | 96.78 | 96.78 | 797,228 |
| 26 sept 2023 | 97.32 | 97.32 | 95.30 | 95.98 | 95.98 | 841,843 |
| 25 sept 2023 | 98.44 | 98.90 | 96.79 | 97.27 | 97.27 | 932,098 |
| 22 sept 2023 | 98.93 | 99.40 | 98.11 | 99.27 | 99.27 | 748,231 |
| 21 sept 2023 | 99.59 | 100.00 | 98.95 | 99.46 | 99.46 | 917,832 |
| 20 sept 2023 | 97.92 | 100.42 | 97.84 | 100.24 | 100.24 | 984,055 |
| 19 sept 2023 | 96.87 | 98.08 | 96.70 | 97.66 | 97.66 | 690,350 |
| 18 sept 2023 | 97.37 | 97.45 | 96.25 | 96.78 | 96.78 | 733,530 |
| 15 sept 2023 | 97.00 | 98.21 | 96.41 | 97.51 | 97.51 | 2,789,275 |
| 14 sept 2023 | 96.42 | 96.47 | 95.06 | 95.92 | 95.92 | 1,143,242 |
| 13 sept 2023 | 96.40 | 100.00 | 96.30 | 97.34 | 97.34 | 1,311,841 |
| 12 sept 2023 | 96.89 | 97.56 | 96.08 | 96.62 | 96.62 | 867,437 |
| 11 sept 2023 | 96.17 | 96.93 | 96.06 | 96.53 | 96.53 | 753,697 |
| 08 sept 2023 | 95.58 | 95.88 | 93.62 | 95.62 | 95.62 | 853,582 |
| 07 sept 2023 | 95.65 | 96.34 | 95.02 | 95.03 | 95.03 | 823,869 |
| 06 sept 2023 | 96.13 | 96.97 | 95.83 | 96.30 | 96.30 | 767,661 |
| 05 sept 2023 | 94.01 | 96.63 | 93.74 | 96.53 | 96.53 | 1,159,550 |
| 04 sept 2023 | 94.60 | 95.35 | 94.48 | 94.48 | 94.48 | 810,296 |
| 01 sept 2023 | 96.93 | 96.97 | 93.78 | 94.20 | 94.20 | 1,654,934 |
| 31 ago 2023 | 97.40 | 97.88 | 97.00 | 97.17 | 97.17 | 3,723,071 |
| 30 ago 2023 | 97.93 | 98.05 | 96.74 | 97.26 | 97.26 | 657,780 |
| 29 ago 2023 | 96.79 | 97.58 | 96.48 | 97.58 | 97.58 | 790,004 |
| 28 ago 2023 | 97.40 | 97.55 | 95.64 | 96.60 | 96.60 | 786,265 |
| 25 ago 2023 | 96.50 | 97.19 | 96.11 | 96.51 | 96.51 | 798,291 |
| 24 ago 2023 | 99.07 | 99.33 | 96.70 | 96.78 | 96.78 | 923,341 |
| 23 ago 2023 | 99.62 | 99.90 | 98.29 | 98.43 | 98.43 | 867,740 |
| 22 ago 2023 | 99.70 | 100.62 | 99.50 | 99.70 | 99.70 | 753,422 |
| 21 ago 2023 | 98.37 | 99.87 | 98.35 | 99.24 | 99.24 | 737,171 |
| 18 ago 2023 | 98.50 | 98.80 | 97.51 | 98.25 | 98.25 | 852,110 |
| 17 ago 2023 | 99.60 | 99.91 | 98.64 | 99.10 | 99.10 | 521,139 |
| 16 ago 2023 | 99.19 | 100.60 | 98.73 | 99.76 | 99.76 | 806,087 |
| 15 ago 2023 | 100.30 | 100.32 | 98.83 | 99.21 | 99.21 | 588,318 |
| 14 ago 2023 | 99.80 | 100.92 | 98.82 | 100.10 | 100.10 | 675,959 |
| 11 ago 2023 | 101.32 | 101.32 | 99.85 | 99.99 | 99.99 | 1,086,414 |
| 10 ago 2023 | 101.60 | 102.60 | 101.38 | 101.90 | 101.90 | 755,306 |
| 09 ago 2023 | 101.60 | 102.94 | 101.18 | 101.36 | 101.36 | 673,365 |
| 08 ago 2023 | 103.16 | 104.40 | 101.14 | 101.86 | 101.86 | 954,339 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 103.32 | 104.46 | 102.78 | 104.08 | 104.08 | 793,499 |
| 03 ago 2023 | 103.40 | 104.52 | 101.98 | 102.98 | 102.98 | 1,393,689 |
| 02 ago 2023 | 103.24 | 106.00 | 102.94 | 105.26 | 105.26 | 1,149,388 |
| 01 ago 2023 | 110.92 | 111.70 | 103.40 | 104.88 | 104.88 | 2,990,049 |
| 31 jul 2023 | 111.34 | 111.76 | 110.68 | 110.86 | 110.86 | 702,976 |
| 28 jul 2023 | 109.50 | 111.56 | 108.62 | 111.28 | 111.28 | 923,900 |
| 27 jul 2023 | 107.46 | 109.96 | 105.96 | 109.96 | 109.96 | 1,121,262 |
| 26 jul 2023 | 108.44 | 108.76 | 105.82 | 107.16 | 107.16 | 851,730 |
| 25 jul 2023 | 109.32 | 109.36 | 108.14 | 108.42 | 108.42 | 536,559 |
| 24 jul 2023 | 107.34 | 108.62 | 106.92 | 108.60 | 108.60 | 724,210 |
| 21 jul 2023 | 107.64 | 108.76 | 107.48 | 107.58 | 107.58 | 919,523 |
| 20 jul 2023 | 106.82 | 108.30 | 106.72 | 107.68 | 107.68 | 716,073 |
| 19 jul 2023 | 107.42 | 107.62 | 106.14 | 107.20 | 107.20 | 789,611 |
| 18 jul 2023 | 106.86 | 107.80 | 106.32 | 107.10 | 107.10 | 574,491 |
| 17 jul 2023 | 106.40 | 107.26 | 106.10 | 106.80 | 106.80 | 515,501 |
| 14 jul 2023 | 107.00 | 107.14 | 105.58 | 106.76 | 106.76 | 807,744 |
| 13 jul 2023 | 107.76 | 107.80 | 106.82 | 107.00 | 107.00 | 663,645 |
| 12 jul 2023 | 106.96 | 107.60 | 106.54 | 107.40 | 107.40 | 729,269 |
| 11 jul 2023 | 107.00 | 107.06 | 105.16 | 106.48 | 106.48 | 1,037,629 |
| 10 jul 2023 | 106.98 | 108.82 | 106.12 | 107.48 | 107.48 | 673,649 |
| 07 jul 2023 | 107.90 | 108.44 | 107.04 | 107.14 | 107.14 | 1,179,553 |
| 06 jul 2023 | 112.86 | 112.86 | 107.88 | 108.02 | 108.02 | 1,237,008 |
| 05 jul 2023 | 110.80 | 112.40 | 110.50 | 112.40 | 112.40 | 732,634 |
| 04 jul 2023 | 112.42 | 112.96 | 111.10 | 111.82 | 111.82 | 547,810 |
| 03 jul 2023 | 112.90 | 113.12 | 111.96 | 112.20 | 112.20 | 573,512 |
| 30 jun 2023 | 111.48 | 113.06 | 111.32 | 112.52 | 112.52 | 1,442,529 |
| 29 jun 2023 | 109.90 | 111.64 | 109.90 | 111.04 | 111.04 | 786,284 |
| 28 jun 2023 | 108.56 | 109.92 | 107.94 | 109.88 | 109.88 | 734,547 |
| 27 jun 2023 | 109.50 | 109.82 | 107.54 | 108.06 | 108.06 | 922,281 |
| 26 jun 2023 | 109.20 | 109.46 | 107.46 | 109.24 | 109.24 | 751,429 |
| 23 jun 2023 | 109.12 | 109.20 | 107.52 | 108.62 | 108.62 | 762,651 |
| 22 jun 2023 | 108.98 | 109.20 | 107.86 | 109.10 | 109.10 | 668,475 |
| 21 jun 2023 | 111.10 | 111.86 | 109.70 | 109.92 | 109.92 | 685,772 |
| 20 jun 2023 | 110.28 | 110.82 | 109.26 | 110.52 | 110.52 | 790,336 |
| 19 jun 2023 | 111.44 | 111.70 | 110.64 | 111.02 | 111.02 | 580,786 |
| 16 jun 2023 | 112.42 | 112.50 | 110.54 | 111.72 | 111.72 | 2,595,431 |
| 15 jun 2023 | 112.68 | 113.00 | 111.58 | 112.52 | 112.52 | 808,875 |
| 14 jun 2023 | 112.18 | 113.46 | 111.94 | 112.90 | 112.90 | 937,730 |
| 13 jun 2023 | 110.30 | 112.06 | 110.22 | 112.06 | 112.06 | 1,426,285 |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 108.44 | 108.92 | 107.86 | 108.08 | 108.08 | 566,274 |
| 08 jun 2023 | 106.98 | 108.84 | 106.94 | 107.96 | 107.96 | 950,418 |
| 07 jun 2023 | 106.84 | 106.98 | 105.46 | 106.88 | 106.88 | 820,752 |
| 06 jun 2023 | 106.30 | 106.74 | 105.70 | 106.70 | 106.70 | 660,014 |
| 05 jun 2023 | 105.98 | 106.44 | 105.42 | 106.44 | 106.44 | 763,837 |
| 02 jun 2023 | 104.02 | 106.44 | 103.72 | 106.16 | 106.16 | 1,351,058 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 102.38 | 103.98 | 101.12 | 101.92 | 101.92 | 2,892,934 |
| 30 may 2023 | 104.40 | 105.36 | 103.96 | 104.18 | 104.18 | 668,215 |
| 29 may 2023 | 104.88 | 105.54 | 103.66 | 104.40 | 104.40 | 379,423 |
| 26 may 2023 | 103.74 | 104.56 | 102.74 | 104.46 | 104.46 | 984,483 |
| 25 may 2023 | 103.10 | 103.42 | 101.96 | 102.78 | 102.78 | 792,753 |
| 24 may 2023 | 103.90 | 104.36 | 102.12 | 102.60 | 102.60 | 1,161,218 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 103.42 | 104.24 | 103.04 | 104.04 | 104.04 | 730,024 |
| 19 may 2023 | 102.64 | 104.00 | 102.56 | 103.38 | 103.38 | 1,379,891 |
| 18 may 2023 | 100.50 | 102.82 | 100.48 | 102.50 | 102.50 | 1,041,933 |
| 17 may 2023 | 99.11 | 100.36 | 99.10 | 100.14 | 100.14 | 739,114 |
| 16 may 2023 | 99.96 | 100.06 | 98.70 | 99.57 | 99.57 | 896,963 |
| 15 may 2023 | 99.88 | 100.50 | 99.58 | 100.08 | 100.08 | 1,002,346 |
| 12 may 2023 | 100.18 | 101.12 | 99.25 | 99.41 | 99.41 | 2,049,038 |
| 12 may 2023 | 8.5 Dividendo | |||||
| *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...
© 2023 Yahoo. Todos los derechos reservados.
