Italia markets closed

Bayerische Motoren Werke Aktiengesellschaft (0O0V.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
71,85-0,40 (-0,55%)
Alla chiusura: 05:19PM GMT
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 202497,0097,1595,8096,2496,2429.085
19 feb 202497,8598,2596,9597,0497,048.025
16 feb 202496,9098,4096,7098,0898,0828.350
15 feb 202496,1896,9595,9096,6896,6810.949
14 feb 202495,2595,7094,5095,3295,3242.712
13 feb 202496,2896,5594,7596,0596,0551.711
12 feb 202496,5797,0095,9596,2796,2711.235
09 feb 202496,3897,3595,7596,7596,7534.623
08 feb 202493,5596,2092,2995,5095,5051.798
07 feb 202492,0394,0092,0093,5493,541.324
06 feb 202491,4792,1090,9091,4891,4811.965
05 feb 202492,3892,7590,6591,0691,0620.970
02 feb 202491,9792,8591,9592,6892,685.093
01 feb 202490,4091,9090,5591,0291,02514
31 gen 202489,4590,7689,3090,1690,169.281
30 gen 202489,8090,1589,2089,4589,455.010
29 gen 202488,5389,5287,7589,5289,5216.598
26 gen 202487,7289,1087,5088,7188,7162.380
25 gen 202487,4787,8086,7087,0587,0519.361
24 gen 202488,6088,7586,6087,5987,5919.956
23 gen 202487,7888,4587,1587,6487,6417.905
22 gen 202486,8287,5586,2087,4987,4928.685
19 gen 202487,1887,4086,0586,3986,3913.597
18 gen 202486,3887,0586,0086,7386,7313.519
17 gen 202487,7888,7085,7086,2986,2917.573
16 gen 202488,2288,8087,5088,4088,403.851
15 gen 202489,6389,7088,0088,3388,3319.771
12 gen 202491,3591,8089,0089,3389,3310.619
11 gen 202492,0092,7590,6091,4091,4016.501
10 gen 202491,5592,1091,0091,6191,611.960
09 gen 202492,0592,1090,9091,6091,60163.692
08 gen 202490,6891,7089,4091,6991,691.911
05 gen 202490,2091,3589,5590,8290,827.898
04 gen 202488,6590,7588,9090,1590,153.040
03 gen 202490,9591,3088,6589,1289,122.781
02 gen 202490,3591,2589,7590,5690,5625.350
29 dic 202389,4590,1589,3089,9589,953.134
28 dic 202389,9790,2589,3089,5589,556.874
27 dic 202389,6589,8589,2089,5389,531.976
22 dic 202388,5789,9088,3089,6189,6196.026
21 dic 202388,6888,8587,9088,0588,0511.270
20 dic 202390,8891,2089,2589,5989,59102.979
19 dic 202390,0590,6089,7590,1890,1864.673
18 dic 202391,3091,5090,1590,5790,5711.394
15 dic 202392,5794,0592,1092,1092,1089.685
14 dic 202390,7293,3590,5092,6892,6839.352
13 dic 202391,2591,7090,3590,8890,8826.438
12 dic 202392,0792,6091,3091,3091,3015.651
11 dic 202391,4092,1091,2091,6091,6017.355
08 dic 202389,6092,1589,4091,6091,6051.127
07 dic 202389,7590,1089,5089,9689,961.085
06 dic 202388,6890,6588,6589,8589,8567.868
05 dic 202387,5588,8087,3088,7588,7554.340
04 dic 202387,6587,9086,7087,6887,6816.781
01 dic 202387,4387,9587,1587,4187,4162.227
30 nov 202387,6387,8587,0987,5187,5154.104
29 nov 202385,5587,7084,9087,4987,4933.661
28 nov 202384,8585,1084,3084,7084,70180.326
27 nov 202385,5585,6085,0085,5585,5545.589
24 nov 202385,9386,0085,1085,3185,3121.645
23 nov 202386,0586,5585,8586,0086,0021.038
22 nov 202385,2886,3085,1085,8885,88187.310
21 nov 202386,8287,1585,1585,7785,7752.628
20 nov 202386,6087,4586,3587,2787,2755.642
17 nov 202385,6087,2585,4587,0787,07360.564
16 nov 202387,3588,1085,4585,9085,90106.156
15 nov 202386,4387,7686,1587,3287,3226.534
14 nov 202384,8286,1584,5585,4985,499.677
13 nov 202383,8084,1583,4583,7083,7054.584
10 nov 202383,4083,6082,6083,1583,1528.381
09 nov 202384,1084,6083,6584,3184,3191.284
08 nov 202382,7584,3082,5583,7583,7585.515
07 nov 202384,1084,8082,8583,6883,6865.966
06 nov 202385,5089,8984,3584,5584,5519.645
03 nov 202384,5785,9084,2585,5185,5126.936
02 nov 202381,2283,2581,4082,4082,4054.695
01 nov 202381,3081,7079,9081,1881,1879.925
31 ott 202381,4781,9580,1580,4580,4555.354
30 ott 202382,1882,7080,9582,2082,2054.689
27 ott 202381,8283,9081,9582,7982,7956.218
26 ott 202383,9584,0581,0081,7681,7670.133
25 ott 202385,4385,5584,0084,0084,0077.344
24 ott 202385,7586,3085,2585,7285,7258.842
23 ott 202385,6087,1784,8085,6085,6057.609
20 ott 202388,0088,1085,8086,2886,2862.310
19 ott 202389,3889,5087,8588,1088,1042.908
18 ott 202390,6591,5090,1091,1391,1325.631
17 ott 202390,1090,9089,2090,1490,1455.894
16 ott 202389,9590,7089,4590,3190,3126.768
13 ott 202390,2090,8589,4090,3890,3828.966
12 ott 202390,9391,2090,1590,8190,811.887
11 ott 202388,9090,7088,4089,2889,2816.321
10 ott 202386,8589,5586,7589,1589,1516.182
09 ott 202387,8588,1586,5087,1887,1822.415
06 ott 202386,9788,0086,8587,9587,9551.662
05 ott 202387,7088,4586,9587,3387,3330.078
04 ott 202387,6088,4086,6186,6186,6135.232
03 ott 202388,1889,1588,0088,8388,8350.977
02 ott 202389,1089,5087,9089,2589,2525.562
29 set 202389,7090,3588,3089,0689,0697.065
*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...