Italia markets closed

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
87,56-0,64 (-0,73%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202487,1088,5086,7887,5687,56843.504
25 lug 202488,0088,2686,9088,2088,201.126.983
24 lug 202489,0089,8688,4689,1089,10820.645
23 lug 202490,4491,4689,5290,0290,02726.246
22 lug 202490,2291,5689,9890,9290,92838.299
19 lug 202490,6091,0689,1289,4889,481.221.839
18 lug 202490,1891,7890,0091,3291,32945.313
17 lug 202488,9489,8488,1889,7089,70649.815
16 lug 202489,1289,9688,4088,8888,88936.457
15 lug 202491,7091,7089,8289,8289,821.006.986
12 lug 202491,3292,3890,9892,1892,181.020.316
11 lug 202490,0091,3089,5891,0091,001.238.881
10 lug 202487,9890,1086,9489,5089,501.728.422
09 lug 202487,4288,5686,9287,7087,701.221.928
08 lug 202487,5888,1887,0487,1287,12754.396
05 lug 202488,3289,0687,3687,7087,70711.019
04 lug 202488,3089,1087,4088,1688,16843.005
03 lug 202488,3089,2488,2688,4488,44733.923
02 lug 202488,6288,7487,1088,0288,021.009.716
01 lug 202489,7690,1288,8689,1489,14916.038
28 giu 202489,0489,0688,0088,3888,381.049.108
27 giu 202487,9488,9487,7088,1088,10942.472
26 giu 202490,0690,1087,4487,9687,961.436.592
25 giu 202489,3890,2489,1090,2490,24777.192
24 giu 202488,0090,6487,9089,6489,641.388.889
21 giu 202488,4488,4487,1687,2687,263.513.801
20 giu 202488,5889,1087,5888,3888,38799.244
19 giu 202487,7089,1487,3488,5488,541.313.659
18 giu 202488,8088,8087,5487,5887,58729.064
17 giu 202487,2888,0886,5488,0888,08798.703
14 giu 202488,3288,5086,6486,9086,901.418.777
13 giu 202489,2689,4487,9488,2688,261.203.841
12 giu 202490,4090,8688,6690,2690,261.314.492
11 giu 202491,3491,3690,4491,1291,12774.169
10 giu 202490,6091,3089,8091,3091,30923.388
07 giu 202491,3091,5490,2091,1891,18702.679
06 giu 202491,7692,3291,2291,5091,50719.728
05 giu 202492,3692,6291,4291,4291,421.017.525
04 giu 202493,1493,1491,4092,0492,04774.662
03 giu 202493,7294,4493,2493,2693,26981.704
31 mag 202492,6493,2092,3093,1893,182.493.881
30 mag 202491,5093,0691,3292,6092,60600.967
29 mag 202493,2693,5691,5691,8291,821.067.837
28 mag 202493,8694,1293,3693,8093,80663.217
27 mag 202493,1093,8492,8293,7093,70507.582
24 mag 202492,3493,1891,9692,8492,84716.120
23 mag 202493,2294,0492,6492,7292,72751.271
22 mag 202493,1093,4292,0693,2093,201.427.343
21 mag 202494,2494,9894,0094,8294,821.224.417
20 mag 202496,3496,3494,5895,0095,001.055.527
17 mag 202496,3896,6895,9696,0296,021.305.355
16 mag 202497,0097,8496,4696,4696,461.877.795
16 mag 20246 Dividendo
15 mag 2024104,35104,50102,35102,9096,901.339.685
14 mag 2024103,40104,65103,40103,7597,701.015.095
13 mag 2024102,15103,30101,30102,9596,951.178.077
10 mag 2024102,40102,65100,85101,6095,681.105.274
09 mag 2024101,00101,95100,10101,6595,72750.970
08 mag 2024101,60101,9098,56101,1595,252.192.149
07 mag 2024103,55104,20102,65104,2098,121.024.845
06 mag 2024102,90103,80102,60103,0597,04551.350
03 mag 2024102,55103,25101,85102,5096,52703.362
02 mag 2024102,35103,00101,05101,9596,011.082.967
30 apr 2024106,30106,60101,75102,4596,481.986.847
29 apr 2024107,00107,80106,65106,80100,57630.451
26 apr 2024105,80107,10105,35106,40100,20667.469
25 apr 2024106,75107,00104,30105,0598,92854.946
24 apr 2024106,40107,30105,75106,55100,34919.549
23 apr 2024106,35106,90105,05106,45100,24946.389
22 apr 2024106,60107,30105,50105,8599,68635.536
19 apr 2024105,30106,50104,60105,8599,681.031.130
18 apr 2024106,05107,45105,95106,95100,71622.171
17 apr 2024106,40107,25105,70105,9599,77664.955
16 apr 2024107,90108,00105,60106,45100,241.357.333
15 apr 2024109,90111,75109,55109,70103,301.018.111
12 apr 2024112,50112,60108,65109,50103,121.275.147
11 apr 2024111,50112,45110,60111,90105,381.090.825
10 apr 2024114,65115,35111,35111,50105,001.251.336
09 apr 2024114,15114,80113,45113,85107,21763.287
08 apr 2024113,20114,75112,75114,75108,06827.527
05 apr 2024112,80113,55111,90112,50105,941.144.372
04 apr 2024111,90115,25111,75114,70108,011.788.276
03 apr 2024106,95111,95106,60111,85105,331.830.218
02 apr 2024107,20107,80105,80106,65100,431.084.212
28 mar 2024106,34107,18106,34106,96100,72785.748
27 mar 2024105,50106,52104,66106,1699,97816.350
26 mar 2024106,60106,76105,54106,56100,35758.874
25 mar 2024104,40106,24104,40106,24100,051.063.860
22 mar 2024103,92104,62102,84104,1298,051.303.067
21 mar 2024107,00107,10104,38104,8098,691.509.736
20 mar 2024107,08107,34105,68106,36100,16704.215
19 mar 2024106,20107,40105,98107,12100,87864.978
18 mar 2024106,10107,22104,86105,9899,80760.275
15 mar 2024105,40107,30104,88105,6899,522.678.229
14 mar 2024108,46110,42104,90105,2099,071.989.797
13 mar 2024110,00110,36108,50108,50102,17893.552
12 mar 2024106,90110,22106,64109,78103,381.364.736
11 mar 2024106,62107,30106,12106,88100,65778.385
08 mar 2024107,14107,84106,48107,14100,89773.833
07 mar 2024107,04107,48106,06106,96100,72974.767
*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...