Italia markets close in 1 hour 7 minutes

Bayerische Motoren Werke Aktiengesellschaft (0O0U.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
77,07+0,36 (+0,47%)
In data: 08:00AM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024102,30103,15101,05102,05102,05644.891
01 mag 2024102,45102,45102,45102,45102,4516.223
30 apr 2024106,38107,15101,80102,57102,57186.134
29 apr 2024106,93107,65106,45106,92106,9235.119
26 apr 2024105,60107,10104,40106,09106,0973.234
25 apr 2024106,72107,55104,35105,05105,05727.013
24 apr 2024106,53107,30105,75106,47106,47363.146
23 apr 2024106,40107,15105,05105,53105,53244.547
22 apr 2024106,68107,30105,05105,85105,85236.398
19 apr 2024105,25108,05104,55105,77105,77301.514
18 apr 2024106,10107,45105,45106,93106,9385.031
17 apr 2024106,43107,15105,55106,41106,41187.658
16 apr 2024107,88111,05105,40106,46106,46626.838
15 apr 2024109,93112,95109,20109,80109,80519.435
12 apr 2024112,47113,25108,65109,48109,48743.862
11 apr 2024111,55114,67110,60111,73111,73306.599
10 apr 2024114,68115,35111,45113,65113,65798.368
09 apr 2024114,22115,45113,50113,86113,861.046.570
08 apr 2024113,28114,76111,90114,75114,75250.076
05 apr 2024113,10113,65111,95112,57112,57435.981
04 apr 2024111,80115,25111,15114,49114,491.938.612
03 apr 2024106,95111,95106,60108,76108,761.025.032
02 apr 2024107,18107,85105,80106,66106,66342.505
28 mar 2024106,33107,18105,64106,86106,86243.093
27 mar 2024105,51107,20104,66105,66105,66568.036
26 mar 2024106,59107,24105,60106,45106,45122.825
25 mar 2024104,53106,24103,48105,69105,69310.974
22 mar 2024103,95106,54102,86103,71103,711.135.945
21 mar 2024106,91107,66104,40105,60105,60432.994
20 mar 2024107,10107,76105,70106,43106,43460.109
19 mar 2024106,21107,46105,34107,17107,17266.012
18 mar 2024106,09107,26104,86106,46106,46759.679
15 mar 2024105,49107,30104,56106,01106,01671.354
14 mar 2024108,44110,30104,54105,44105,441.190.342
13 mar 2024109,95110,66108,48108,57108,57247.217
12 mar 2024107,01110,22106,22108,81108,813.275.708
11 mar 2024106,63107,80105,94106,89106,89212.566
08 mar 2024107,08107,84106,30107,39107,39430.208
07 mar 2024106,85108,36106,08107,15107,15745.387
06 mar 2024109,28109,94107,40108,91108,91413.592
05 mar 2024109,71109,94107,88109,33109,33197.385
04 mar 2024109,34110,12108,48109,35109,35182.451
01 mar 2024109,94110,96107,70110,31110,31751.427
29 feb 2024109,47110,34108,50109,22109,22429.142
28 feb 2024108,04109,16107,02109,14109,14640.200
27 feb 2024107,55108,82106,82107,98107,98314.504
26 feb 2024107,10107,72106,06106,64106,64384.909
23 feb 2024105,27107,38105,22106,70106,70513.453
22 feb 2024105,02107,04103,66105,55105,55680.083
21 feb 2024102,19104,36101,90103,26103,26355.942
20 feb 2024102,68103,44101,32102,04102,04807.880
19 feb 2024104,20105,00102,78102,96102,96461.416
16 feb 2024103,22104,72102,82103,72103,72247.857
15 feb 2024102,19102,96100,54102,71102,71154.492
14 feb 2024100,45101,50100,04101,04101,04161.536
13 feb 2024102,34102,76100,56100,87100,87756.236
12 feb 2024102,31103,04101,76102,15102,15381.402
09 feb 2024102,33103,50101,34103,15103,15153.995
08 feb 202499,50102,3698,54100,21100,21316.982
07 feb 202498,0599,9798,0099,1499,141.248.878
06 feb 202497,4397,9295,9997,5197,51825.536
05 feb 202498,3699,0096,0796,6296,62224.525
02 feb 202497,9498,8896,4498,3598,3579.576
01 feb 202496,1698,0195,5997,0797,07125.014
31 gen 202494,9296,8194,4396,2996,29474.714
30 gen 202495,5096,2494,3495,1395,13388.532
29 gen 202494,4694,9393,4994,9394,93425.875
26 gen 202493,6295,0193,5094,7894,78404.259
25 gen 202493,0594,1292,4593,6193,61492.433
24 gen 202494,6195,1392,5694,0494,04578.300
23 gen 202493,6494,5893,0193,5793,57531.252
22 gen 202493,0493,8991,7493,6693,66299.301
19 gen 202493,5494,0992,1192,4492,44225.867
18 gen 202492,5993,7591,9593,2293,22636.597
17 gen 202493,6096,3492,3192,7992,79475.717
16 gen 202495,4096,1094,5395,4795,47186.889
15 gen 202496,8597,6995,3795,9095,90312.145
12 gen 202498,9099,4896,4397,2497,24153.897
11 gen 2024100,86101,8298,44101,31101,31719.638
10 gen 2024100,81101,6299,82100,06100,06150.631
09 gen 2024101,30101,38100,26100,84100,84807.860
08 gen 2024100,28101,2499,25101,20101,20117.066
05 gen 2024100,71101,6499,50100,73100,73311.944
04 gen 202499,44101,2699,35100,62100,62423.100
03 gen 2024101,67102,6098,8499,4999,49167.432
02 gen 2024101,44103,02100,16101,80101,80265.138
29 dic 2023100,71101,4099,83100,88100,88237.609
28 dic 2023100,82101,50100,06100,67100,6783.833
27 dic 2023100,58101,24100,10100,64100,64199.438
22 dic 202399,63115,0099,61100,32100,32235.491
21 dic 202399,02101,0498,1799,0999,091.605.163
20 dic 2023101,31101,88100,26100,44100,44655.401
19 dic 2023100,56101,64100,12100,90100,90264.032
18 dic 2023102,47102,58100,86101,02101,02629.416
15 dic 2023103,13105,12103,04103,61103,61630.961
14 dic 2023101,53103,94100,68103,38103,381.051.514
13 dic 2023100,76101,5499,69100,35100,35687.925
12 dic 2023101,63102,14100,94100,94100,94148.018
11 dic 2023100,89101,88100,44100,90100,90672.333
08 dic 202398,65101,5898,17100,31100,31730.704
*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...