Italia markets closed

Bayerische Motoren Werke Aktiengesellschaft (0O0U.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
102,90+1,38 (+1,35%)
Alla chiusura: 05:24PM BST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 2024100,55103,95100,55102,90102,90321.363
10 mag 2024102,35103,15100,40101,53101,531.117.965
09 mag 2024101,10101,9599,44101,95101,95129.734
08 mag 2024101,80104,0097,20100,72100,72479.230
07 mag 2024103,60104,20102,45104,10104,10203.490
03 mag 2024102,60103,35101,50102,78102,78129.532
02 mag 2024102,30102,14102,14102,20102,20651.454
01 mag 2024102,45102,45102,45102,57102,5716.223
30 apr 2024106,38107,15101,80102,57102,57186.133
29 apr 2024106,93107,65106,45107,15107,1535.118
26 apr 2024105,60107,10104,40106,53106,5373.233
25 apr 2024106,72107,55104,35104,78104,78727.013
24 apr 2024106,53107,30105,75106,45106,45363.146
23 apr 2024106,40107,15105,05106,78106,78244.547
22 apr 2024106,68107,30105,05105,97105,97236.397
19 apr 2024105,25108,05104,55106,20106,20301.513
18 apr 2024106,10107,45105,45107,10107,1085.031
17 apr 2024106,43107,15105,55106,15106,15187.657
16 apr 2024107,88111,05105,40105,97105,97626.837
15 apr 2024109,93112,95109,20109,68109,68519.434
12 apr 2024112,47113,25108,65109,15109,15743.861
11 apr 2024111,55114,67110,60111,28111,28306.598
10 apr 2024114,68115,35111,45111,65111,65798.368
09 apr 2024114,22115,45113,50113,80113,801.046.570
08 apr 2024113,28114,76111,90114,53114,53250.075
05 apr 2024113,10113,65111,95112,25112,25435.981
04 apr 2024111,80115,25111,15114,25114,251.938.611
03 apr 2024106,95111,95106,60111,82111,821.025.032
02 apr 2024107,18107,85105,80106,75106,75342.505
28 mar 2024106,33107,18105,64106,70106,70243.092
27 mar 2024105,51107,20104,66106,51106,51568.036
26 mar 2024106,59107,24105,60106,43106,43122.824
25 mar 2024104,53106,24103,48105,60105,60310.974
22 mar 2024103,95106,54102,86104,12104,121.135.945
21 mar 2024106,91107,66104,40104,77104,77432.994
20 mar 2024107,10107,76105,70105,85105,85460.109
19 mar 2024106,21107,46105,34107,13107,13266.012
18 mar 2024106,09107,26104,86106,39106,39759.678
15 mar 2024105,49107,30104,56106,22106,22882.023
14 mar 2024108,44110,30104,54105,21105,211.190.342
13 mar 2024109,95110,66108,48108,63108,63247.217
12 mar 2024107,01110,22106,22109,76109,763.344.947
11 mar 2024106,63107,80105,94106,58106,58212.565
08 mar 2024107,08107,84106,30107,56107,56515.309
07 mar 2024106,85108,36106,08107,22107,22745.387
06 mar 2024109,28109,94107,40107,74107,74413.591
05 mar 2024109,71109,94107,88109,30109,30197.385
04 mar 2024109,34110,12108,48109,68109,68182.450
01 mar 2024109,94110,96107,70109,67109,67751.427
29 feb 2024109,47110,34108,50109,18109,18429.141
28 feb 2024108,04109,16107,02108,61108,61640.199
27 feb 2024107,55108,82106,82108,06108,06314.504
26 feb 2024107,10107,72106,06107,66107,66384.908
23 feb 2024105,27107,38105,22106,70106,70513.452
22 feb 2024105,02107,04103,66105,72105,72680.083
21 feb 2024102,19104,36101,90103,91103,91355.942
20 feb 2024102,68103,44101,32102,09102,09807.880
19 feb 2024104,20105,00102,78102,76102,76461.416
16 feb 2024103,22104,72102,82104,03104,03247.857
15 feb 2024102,19102,96100,54102,12102,12154.492
14 feb 2024100,45101,50100,04101,14101,14161.535
13 feb 2024102,34102,76100,56100,65100,65756.236
12 feb 2024102,31103,04101,76102,50102,50381.401
09 feb 2024102,33103,50101,34102,32102,32153.994
08 feb 202499,50102,3698,54101,72101,72316.982
07 feb 202498,0599,9898,0098,6798,671.413.402
06 feb 202497,4397,9295,9997,7597,75825.536
05 feb 202498,3699,0096,0796,2996,29224.524
02 feb 202497,9498,8896,4498,1398,13151.638
01 feb 202496,1698,0195,5996,9696,96218.419
31 gen 202494,9296,8194,4396,7096,70474.714
30 gen 202495,5096,2494,3495,2195,21388.532
29 gen 202494,4694,9393,4994,7194,71425.875
26 gen 202493,6295,0193,5094,7194,71404.258
25 gen 202493,0594,1292,4593,5193,51492.433
24 gen 202494,6195,1392,5693,7193,71578.300
23 gen 202493,6494,5893,0194,0594,05531.251
22 gen 202493,0493,8991,7493,4693,46299.300
19 gen 202493,5494,0992,1192,1592,15225.866
18 gen 202492,59107,8691,9593,0393,03636.596
17 gen 202493,6096,3492,3193,2593,25475.717
16 gen 202495,4096,1094,5395,8595,85186.888
15 gen 202496,2497,6995,3795,6995,69312.144
12 gen 202498,9099,4896,4396,4496,44153.897
11 gen 2024100,86101,8298,4498,6798,67719.638
10 gen 2024100,81101,6299,82100,10100,10150.630
09 gen 2024101,30101,38100,26100,93100,93807.860
08 gen 2024100,28101,2499,25101,03101,03117.066
05 gen 2024100,71101,6499,50100,82100,82311.944
04 gen 202499,44101,2699,35100,89100,89423.100
03 gen 2024101,67102,6098,8499,1599,15167.432
02 gen 2024101,44103,02100,16102,14102,14265.137
29 dic 2023100,71101,4099,83100,72100,72237.609
28 dic 2023100,82101,50100,06100,57100,5783.832
27 dic 2023100,58101,24100,10100,54100,54257.287
22 dic 202399,63115,0099,61100,42100,42235.491
21 dic 202399,02101,0498,1799,3399,331.605.162
20 dic 2023101,31101,88100,26100,30100,30655.400
19 dic 2023100,56101,64100,12100,96100,96264.032
18 dic 2023102,47102,58100,86100,89100,89629.416
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...