Bayerische Motoren Werke Aktiengesellschaft (BMW.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:47PM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 102.40 | 102.95 | 102.15 | 102.95 | 102.95 | 543 |
| 02 may 2024 | 102.90 | 103.25 | 101.60 | 102.15 | 102.15 | 2,885 |
| 30 abr 2024 | 106.95 | 106.95 | 102.00 | 102.70 | 102.70 | 1,316 |
| 29 abr 2024 | 107.00 | 107.40 | 106.90 | 106.90 | 106.90 | 1,790 |
| 26 abr 2024 | 105.75 | 106.95 | 105.60 | 106.65 | 106.65 | 747 |
| 25 abr 2024 | 106.65 | 106.65 | 104.75 | 105.15 | 105.15 | 317 |
| 24 abr 2024 | 106.95 | 107.50 | 106.25 | 106.40 | 106.40 | 475 |
| 23 abr 2024 | 106.10 | 106.70 | 105.25 | 106.70 | 106.70 | 628 |
| 22 abr 2024 | 106.75 | 107.10 | 105.80 | 106.15 | 106.15 | 1,098 |
| 19 abr 2024 | 105.60 | 106.05 | 105.00 | 105.95 | 105.95 | 1,255 |
| 18 abr 2024 | 106.10 | 107.15 | 106.10 | 106.75 | 106.75 | 966 |
| 17 abr 2024 | 106.40 | 107.15 | 105.75 | 105.75 | 105.75 | 424 |
| 16 abr 2024 | 108.05 | 108.55 | 105.60 | 106.90 | 106.90 | 1,160 |
| 15 abr 2024 | 109.50 | 111.30 | 109.05 | 109.10 | 109.10 | 539 |
| 12 abr 2024 | 112.70 | 112.85 | 108.90 | 109.65 | 109.65 | 821 |
| 11 abr 2024 | 111.95 | 112.00 | 110.75 | 111.60 | 111.60 | 3,675 |
| 10 abr 2024 | 113.85 | 115.05 | 111.55 | 111.55 | 111.55 | 3,465 |
| 09 abr 2024 | 114.30 | 114.75 | 113.70 | 113.70 | 113.70 | 437 |
| 08 abr 2024 | 112.45 | 114.90 | 112.45 | 114.90 | 114.90 | 691 |
| 05 abr 2024 | 112.55 | 112.90 | 112.15 | 112.80 | 112.80 | 2,598 |
| 04 abr 2024 | 111.25 | 115.25 | 111.25 | 114.40 | 114.40 | 7,359 |
| 03 abr 2024 | 106.50 | 111.75 | 106.50 | 111.05 | 111.05 | 2,064 |
| 02 abr 2024 | 106.60 | 107.75 | 106.00 | 106.65 | 106.65 | 1,310 |
| 28 mar 2024 | 106.04 | 107.10 | 106.04 | 107.10 | 107.10 | 933 |
| 27 mar 2024 | 105.68 | 106.34 | 104.82 | 106.34 | 106.34 | 324 |
| 26 mar 2024 | 106.50 | 106.64 | 105.96 | 106.32 | 106.32 | 573 |
| 25 mar 2024 | 103.92 | 106.12 | 103.92 | 106.12 | 106.12 | 2,769 |
| 22 mar 2024 | 104.88 | 104.88 | 103.00 | 104.46 | 104.46 | 587 |
| 21 mar 2024 | 106.96 | 106.96 | 104.62 | 104.62 | 104.62 | 2,535 |
| 20 mar 2024 | 107.06 | 107.06 | 106.14 | 106.54 | 106.54 | 498 |
| 19 mar 2024 | 106.56 | 107.04 | 106.56 | 107.04 | 107.04 | 465 |
| 18 mar 2024 | 106.60 | 107.00 | 104.88 | 106.08 | 106.08 | 952 |
| 15 mar 2024 | 105.48 | 107.18 | 105.48 | 105.82 | 105.82 | 1,039 |
| 14 mar 2024 | 108.62 | 109.84 | 104.96 | 105.42 | 105.42 | 1,887 |
| 13 mar 2024 | 109.76 | 110.00 | 108.70 | 108.70 | 108.70 | 1,875 |
| 12 mar 2024 | 107.12 | 109.84 | 106.86 | 109.36 | 109.36 | 1,487 |
| 11 mar 2024 | 107.00 | 107.22 | 106.24 | 106.86 | 106.86 | 1,587 |
| 08 mar 2024 | 106.76 | 107.76 | 106.60 | 107.00 | 107.00 | 2,493 |
| 07 mar 2024 | 107.16 | 107.36 | 106.10 | 107.00 | 107.00 | 4,403 |
| 06 mar 2024 | 109.26 | 109.26 | 107.94 | 107.94 | 107.94 | 499 |
| 05 mar 2024 | 109.06 | 109.52 | 107.96 | 109.04 | 109.04 | 880 |
| 04 mar 2024 | 109.32 | 110.10 | 109.04 | 109.76 | 109.76 | 1,216 |
| 01 mar 2024 | 109.50 | 110.90 | 108.44 | 109.44 | 109.44 | 4,527 |
| 29 feb 2024 | 109.02 | 110.12 | 109.02 | 109.58 | 109.58 | 8,698 |
| 28 feb 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 2,523 |
| 27 feb 2024 | 107.04 | 108.70 | 107.04 | 107.90 | 107.90 | 2,110 |
| 26 feb 2024 | 106.64 | 107.64 | 106.30 | 107.42 | 107.42 | 1,366 |
| 23 feb 2024 | 104.98 | 107.24 | 104.90 | 106.52 | 106.52 | 5,570 |
| 22 feb 2024 | 104.50 | 106.50 | 104.50 | 105.02 | 105.02 | 2,925 |
| 21 feb 2024 | 102.06 | 104.10 | 102.06 | 104.10 | 104.10 | 1,130 |
| 20 feb 2024 | 102.34 | 102.38 | 101.70 | 101.90 | 101.90 | 644 |
| 19 feb 2024 | 103.52 | 103.82 | 102.96 | 102.96 | 102.96 | 688 |
| 16 feb 2024 | 102.72 | 104.26 | 102.72 | 103.94 | 103.94 | 2,345 |
| 15 feb 2024 | 102.06 | 103.00 | 102.06 | 103.00 | 103.00 | 2,378 |
| 14 feb 2024 | 100.74 | 101.34 | 100.66 | 101.34 | 101.34 | 452 |
| 13 feb 2024 | 101.80 | 102.38 | 100.26 | 100.26 | 100.26 | 936 |
| 12 feb 2024 | 102.56 | 102.94 | 101.88 | 102.32 | 102.32 | 873 |
| 09 feb 2024 | 102.16 | 103.04 | 101.76 | 102.36 | 102.36 | 2,163 |
| 08 feb 2024 | 99.47 | 102.18 | 99.47 | 101.84 | 101.84 | 710 |
| 07 feb 2024 | 97.75 | 99.80 | 97.75 | 99.06 | 99.06 | 786 |
| 06 feb 2024 | 97.03 | 97.62 | 96.50 | 97.27 | 97.27 | 655 |
| 05 feb 2024 | 97.92 | 98.23 | 96.26 | 96.53 | 96.53 | 964 |
| 02 feb 2024 | 97.90 | 98.70 | 97.80 | 97.93 | 97.93 | 542 |
| 01 feb 2024 | 96.16 | 97.93 | 96.16 | 97.65 | 97.65 | 1,119 |
| 31 ene 2024 | 94.97 | 96.38 | 94.97 | 96.36 | 96.36 | 469 |
| 30 ene 2024 | 95.37 | 95.54 | 94.74 | 95.12 | 95.12 | 429 |
| 29 ene 2024 | 94.72 | 95.11 | 93.50 | 95.11 | 95.11 | 2,377 |
| 26 ene 2024 | 94.11 | 94.91 | 94.11 | 94.83 | 94.83 | 1,414 |
| 25 ene 2024 | 93.16 | 93.77 | 92.68 | 93.77 | 93.77 | 1,182 |
| 24 ene 2024 | 93.80 | 94.50 | 93.49 | 93.66 | 93.66 | 2,734 |
| 23 ene 2024 | 94.12 | 94.12 | 93.38 | 93.78 | 93.78 | 1,062 |
| 22 ene 2024 | 92.67 | 93.66 | 92.67 | 93.59 | 93.59 | 1,267 |
| 19 ene 2024 | 93.89 | 93.89 | 92.30 | 92.92 | 92.92 | 1,247 |
| 18 ene 2024 | 92.63 | 93.56 | 92.61 | 93.41 | 93.41 | 785 |
| 17 ene 2024 | 95.06 | 95.07 | 92.53 | 92.86 | 92.86 | 1,793 |
| 16 ene 2024 | 95.32 | 96.03 | 95.00 | 95.38 | 95.38 | 1,421 |
| 15 ene 2024 | 96.83 | 97.78 | 95.29 | 95.29 | 95.29 | 1,220 |
| 12 ene 2024 | 99.16 | 99.44 | 96.46 | 97.08 | 97.08 | 2,446 |
| 11 ene 2024 | 100.92 | 101.60 | 98.60 | 99.13 | 99.13 | 972 |
| 10 ene 2024 | 100.96 | 101.40 | 100.00 | 100.08 | 100.08 | 1,479 |
| 09 ene 2024 | 101.36 | 101.48 | 100.58 | 101.00 | 101.00 | 5,585 |
| 08 ene 2024 | 100.68 | 100.68 | 99.65 | 100.08 | 100.08 | 1,728 |
| 05 ene 2024 | 100.72 | 100.76 | 99.65 | 100.76 | 100.76 | 715 |
| 04 ene 2024 | 100.00 | 101.20 | 99.46 | 100.98 | 100.98 | 1,557 |
| 03 ene 2024 | 101.94 | 101.94 | 99.09 | 99.64 | 99.64 | 1,665 |
| 02 ene 2024 | 101.14 | 102.74 | 100.68 | 101.56 | 101.56 | 721 |
| 29 dic 2023 | 101.02 | 101.02 | 100.72 | 100.80 | 100.80 | 297 |
| 28 dic 2023 | 100.78 | 100.78 | 100.36 | 100.66 | 100.66 | 339 |
| 27 dic 2023 | 100.80 | 101.00 | 100.28 | 100.28 | 100.28 | 554 |
| 22 dic 2023 | 99.59 | 100.50 | 99.29 | 100.36 | 100.36 | 1,430 |
| 21 dic 2023 | 98.93 | 99.39 | 98.70 | 99.33 | 99.33 | 806 |
| 20 dic 2023 | 101.64 | 101.64 | 99.87 | 99.87 | 99.87 | 1,256 |
| 19 dic 2023 | 101.18 | 101.20 | 100.34 | 101.04 | 101.04 | 3,512 |
| 18 dic 2023 | 102.74 | 102.74 | 101.08 | 101.50 | 101.50 | 2,237 |
| 15 dic 2023 | 102.38 | 105.02 | 102.38 | 102.72 | 102.72 | 3,046 |
| 14 dic 2023 | 101.04 | 103.72 | 101.04 | 102.62 | 102.62 | 3,437 |
| 13 dic 2023 | 101.10 | 101.18 | 100.44 | 100.44 | 100.44 | 3,147 |
| 12 dic 2023 | 101.20 | 101.98 | 100.72 | 101.16 | 101.16 | 1,811 |
| 11 dic 2023 | 101.12 | 101.56 | 100.52 | 101.04 | 101.04 | 898 |
| 08 dic 2023 | 98.53 | 101.44 | 98.53 | 101.36 | 101.36 | 2,263 |
| *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.