Bayerische Motoren Werke Aktiengesellschaft (BMW3.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 99.60 | 100.20 | 98.90 | 99.55 | 99.55 | 38,407 |
| 23 abr 2024 | 99.40 | 99.65 | 98.40 | 99.40 | 99.40 | 96,095 |
| 22 abr 2024 | 99.55 | 99.80 | 98.25 | 98.75 | 98.75 | 33,209 |
| 19 abr 2024 | 97.90 | 98.85 | 97.20 | 98.20 | 98.20 | 77,962 |
| 18 abr 2024 | 99.00 | 99.70 | 98.55 | 99.25 | 99.25 | 45,745 |
| 17 abr 2024 | 99.30 | 100.20 | 98.65 | 98.65 | 98.65 | 46,964 |
| 16 abr 2024 | 99.70 | 100.30 | 98.00 | 99.45 | 99.45 | 127,921 |
| 15 abr 2024 | 101.20 | 102.60 | 101.10 | 101.10 | 101.10 | 52,708 |
| 12 abr 2024 | 103.00 | 103.50 | 100.50 | 101.00 | 101.00 | 57,532 |
| 11 abr 2024 | 102.30 | 103.40 | 101.70 | 102.80 | 102.80 | 51,577 |
| 10 abr 2024 | 105.00 | 106.00 | 102.20 | 102.20 | 102.20 | 87,563 |
| 09 abr 2024 | 104.60 | 105.20 | 104.00 | 104.30 | 104.30 | 46,487 |
| 08 abr 2024 | 103.40 | 105.60 | 103.40 | 105.00 | 105.00 | 59,270 |
| 05 abr 2024 | 103.50 | 104.20 | 102.70 | 103.30 | 103.30 | 71,631 |
| 04 abr 2024 | 102.70 | 105.70 | 102.50 | 105.40 | 105.40 | 103,302 |
| 03 abr 2024 | 99.40 | 103.00 | 98.95 | 102.70 | 102.70 | 99,890 |
| 02 abr 2024 | 99.40 | 99.75 | 98.40 | 98.80 | 98.80 | 94,944 |
| 28 mar 2024 | 99.40 | 100.20 | 99.35 | 99.40 | 99.40 | 90,230 |
| 27 mar 2024 | 99.25 | 99.95 | 98.40 | 99.40 | 99.40 | 42,931 |
| 26 mar 2024 | 99.90 | 100.20 | 99.10 | 99.75 | 99.75 | 68,009 |
| 25 mar 2024 | 98.95 | 100.10 | 98.70 | 99.75 | 99.75 | 58,712 |
| 22 mar 2024 | 98.60 | 98.75 | 97.30 | 98.70 | 98.70 | 71,385 |
| 21 mar 2024 | 101.00 | 101.00 | 98.75 | 98.75 | 98.75 | 78,475 |
| 20 mar 2024 | 101.30 | 101.30 | 99.75 | 100.60 | 100.60 | 46,093 |
| 19 mar 2024 | 100.20 | 101.30 | 100.00 | 101.20 | 101.20 | 63,931 |
| 18 mar 2024 | 100.30 | 100.90 | 98.85 | 99.95 | 99.95 | 56,223 |
| 15 mar 2024 | 99.20 | 101.00 | 98.30 | 99.55 | 99.55 | 837,734 |
| 14 mar 2024 | 101.40 | 103.20 | 98.30 | 98.70 | 98.70 | 134,664 |
| 13 mar 2024 | 103.40 | 103.40 | 101.30 | 101.30 | 101.30 | 79,921 |
| 12 mar 2024 | 100.50 | 103.30 | 100.40 | 103.10 | 103.10 | 54,416 |
| 11 mar 2024 | 100.40 | 100.70 | 99.45 | 100.20 | 100.20 | 50,081 |
| 08 mar 2024 | 99.90 | 100.90 | 99.05 | 100.40 | 100.40 | 72,466 |
| 07 mar 2024 | 99.40 | 100.00 | 98.85 | 99.45 | 99.45 | 66,788 |
| 06 mar 2024 | 101.40 | 101.70 | 99.60 | 100.20 | 100.20 | 93,817 |
| 05 mar 2024 | 102.40 | 102.40 | 100.30 | 101.60 | 101.60 | 47,623 |
| 04 mar 2024 | 101.80 | 102.70 | 101.30 | 102.60 | 102.60 | 54,775 |
| 01 mar 2024 | 102.00 | 103.60 | 100.50 | 102.20 | 102.20 | 105,115 |
| 29 feb 2024 | 102.10 | 103.00 | 101.30 | 101.30 | 101.30 | 270,103 |
| 28 feb 2024 | 101.20 | 102.20 | 100.80 | 102.20 | 102.20 | 60,566 |
| 27 feb 2024 | 100.90 | 102.00 | 100.70 | 100.90 | 100.90 | 86,855 |
| 26 feb 2024 | 100.60 | 101.50 | 100.00 | 100.90 | 100.90 | 58,708 |
| 23 feb 2024 | 99.00 | 101.00 | 99.00 | 100.60 | 100.60 | 52,401 |
| 22 feb 2024 | 99.50 | 100.60 | 98.85 | 98.85 | 98.85 | 76,834 |
| 21 feb 2024 | 96.50 | 98.55 | 96.05 | 98.55 | 98.55 | 55,751 |
| 20 feb 2024 | 96.90 | 97.20 | 95.15 | 96.15 | 96.15 | 59,367 |
| 19 feb 2024 | 97.90 | 98.10 | 96.95 | 96.95 | 96.95 | 48,827 |
| 16 feb 2024 | 97.10 | 99.00 | 97.10 | 98.05 | 98.05 | 48,141 |
| 15 feb 2024 | 96.25 | 97.00 | 96.10 | 96.80 | 96.80 | 54,445 |
| 14 feb 2024 | 95.35 | 95.75 | 94.70 | 95.45 | 95.45 | 49,829 |
| 13 feb 2024 | 96.20 | 96.65 | 94.70 | 95.20 | 95.20 | 80,326 |
| 12 feb 2024 | 96.70 | 97.10 | 95.90 | 96.40 | 96.40 | 36,300 |
| 09 feb 2024 | 96.45 | 97.30 | 95.80 | 96.35 | 96.35 | 50,365 |
| 08 feb 2024 | 93.95 | 96.20 | 93.65 | 96.00 | 96.00 | 62,852 |
| 07 feb 2024 | 92.00 | 94.10 | 92.00 | 93.35 | 93.35 | 91,663 |
| 06 feb 2024 | 91.65 | 92.10 | 90.75 | 91.85 | 91.85 | 54,693 |
| 05 feb 2024 | 92.45 | 92.85 | 90.55 | 91.10 | 91.10 | 74,589 |
| 02 feb 2024 | 92.00 | 93.10 | 91.85 | 92.55 | 92.55 | 65,688 |
| 01 feb 2024 | 90.60 | 91.90 | 90.25 | 91.10 | 91.10 | 66,050 |
| 31 ene 2024 | 89.65 | 90.90 | 89.35 | 90.75 | 90.75 | 124,841 |
| 30 ene 2024 | 89.70 | 90.25 | 89.10 | 89.45 | 89.45 | 73,986 |
| 29 ene 2024 | 88.55 | 89.50 | 87.50 | 89.50 | 89.50 | 80,240 |
| 26 ene 2024 | 87.90 | 89.10 | 87.80 | 88.70 | 88.70 | 78,142 |
| 25 ene 2024 | 87.55 | 87.80 | 86.60 | 87.75 | 87.75 | 72,742 |
| 24 ene 2024 | 88.90 | 89.00 | 86.60 | 87.60 | 87.60 | 75,977 |
| 23 ene 2024 | 87.90 | 88.40 | 87.05 | 87.65 | 87.65 | 80,409 |
| 22 ene 2024 | 86.70 | 87.70 | 86.70 | 87.45 | 87.45 | 49,461 |
| 19 ene 2024 | 87.00 | 87.35 | 86.00 | 86.20 | 86.20 | 47,989 |
| 18 ene 2024 | 86.25 | 87.05 | 86.00 | 86.55 | 86.55 | 54,572 |
| 17 ene 2024 | 87.85 | 88.00 | 85.65 | 86.30 | 86.30 | 87,578 |
| 16 ene 2024 | 88.10 | 88.70 | 87.40 | 88.70 | 88.70 | 61,577 |
| 15 ene 2024 | 89.65 | 89.70 | 87.95 | 88.05 | 88.05 | 76,122 |
| 12 ene 2024 | 90.95 | 91.20 | 88.95 | 89.15 | 89.15 | 67,738 |
| 11 ene 2024 | 91.90 | 92.85 | 90.65 | 90.75 | 90.75 | 70,896 |
| 10 ene 2024 | 91.45 | 92.10 | 91.00 | 91.45 | 91.45 | 65,977 |
| 09 ene 2024 | 92.10 | 92.10 | 90.80 | 91.85 | 91.85 | 70,009 |
| 08 ene 2024 | 90.60 | 91.70 | 89.35 | 91.70 | 91.70 | 60,504 |
| 05 ene 2024 | 90.15 | 91.50 | 89.45 | 90.60 | 90.60 | 47,688 |
| 04 ene 2024 | 88.90 | 90.75 | 88.85 | 90.75 | 90.75 | 89,853 |
| 03 ene 2024 | 90.75 | 91.40 | 88.45 | 88.70 | 88.70 | 52,324 |
| 02 ene 2024 | 90.40 | 91.40 | 89.60 | 91.00 | 91.00 | 46,743 |
| 29 dic 2023 | 89.60 | 90.20 | 89.60 | 89.95 | 89.95 | 20,825 |
| 28 dic 2023 | 90.00 | 90.20 | 89.30 | 89.30 | 89.30 | 21,828 |
| 27 dic 2023 | 89.55 | 89.85 | 89.15 | 89.50 | 89.50 | 27,612 |
| 22 dic 2023 | 88.30 | 89.90 | 88.30 | 89.55 | 89.55 | 28,912 |
| 21 dic 2023 | 88.55 | 88.85 | 87.65 | 88.80 | 88.80 | 49,418 |
| 20 dic 2023 | 90.85 | 91.00 | 89.30 | 89.55 | 89.55 | 42,416 |
| 19 dic 2023 | 90.10 | 90.60 | 89.70 | 90.05 | 90.05 | 56,180 |
| 18 dic 2023 | 91.20 | 91.50 | 90.10 | 90.30 | 90.30 | 40,754 |
| 15 dic 2023 | 92.50 | 94.10 | 92.10 | 92.10 | 92.10 | 123,803 |
| 14 dic 2023 | 90.70 | 93.90 | 90.70 | 92.15 | 92.15 | 70,868 |
| 13 dic 2023 | 91.20 | 91.70 | 90.15 | 90.15 | 90.15 | 47,015 |
| 12 dic 2023 | 92.05 | 92.50 | 91.30 | 91.30 | 91.30 | 53,342 |
| 11 dic 2023 | 91.40 | 92.20 | 91.00 | 91.60 | 91.60 | 62,591 |
| 08 dic 2023 | 89.00 | 92.10 | 89.00 | 91.60 | 91.60 | 49,034 |
| 07 dic 2023 | 89.60 | 90.25 | 89.35 | 89.90 | 89.90 | 29,782 |
| 06 dic 2023 | 88.70 | 90.65 | 88.70 | 89.85 | 89.85 | 77,526 |
| 05 dic 2023 | 87.55 | 88.80 | 87.50 | 88.75 | 88.75 | 72,874 |
| 04 dic 2023 | 87.50 | 87.85 | 86.55 | 87.80 | 87.80 | 16,507 |
| 01 dic 2023 | 87.45 | 87.95 | 87.10 | 87.85 | 87.85 | 40,017 |
| 30 nov 2023 | 87.55 | 87.95 | 87.10 | 87.10 | 87.10 | 444,588 |
| *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.