Italia markets closed

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
94,82-0,18 (-0,19%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 mar 2024109,30109,50107,38107,70101,421.049.231
05 mar 2024109,72109,72107,84109,36102,98661.444
04 mar 2024109,44109,98109,00109,94103,53625.518
01 mar 2024109,98110,96107,68109,80103,401.121.078
29 feb 2024109,50110,32109,00109,22102,851.382.952
28 feb 2024108,00109,16107,62109,16102,79757.828
27 feb 2024107,64108,82107,42107,68101,40699.541
26 feb 2024107,00107,74106,22107,48101,21824.691
23 feb 2024105,30107,36105,18106,72100,50840.751
22 feb 2024105,00107,08104,98105,0898,951.062.045
21 feb 2024102,34104,38101,88104,3098,22964.222
20 feb 2024102,66103,16101,32101,8295,88700.053
19 feb 2024104,12104,38102,72102,8296,82518.613
16 feb 2024103,26104,44103,14104,1098,03965.446
15 feb 2024102,12102,98101,82102,6296,64773.186
14 feb 2024100,28101,48100,26101,1695,26577.490
13 feb 2024102,32102,58100,56100,8895,00719.165
12 feb 2024102,40103,00101,82102,1496,18483.485
09 feb 2024102,38103,26101,84102,0096,05867.292
08 feb 202499,63102,3699,45101,9696,011.127.135
07 feb 202498,1099,9798,0499,1493,361.104.844
06 feb 202497,4297,8596,5097,5691,87745.693
05 feb 202498,3798,4796,0696,5790,94762.917
02 feb 202497,9598,8997,6497,9892,27916.523
01 feb 202496,1898,0295,8297,0391,37875.674
31 gen 202495,0396,8594,8196,7891,141.130.835
30 gen 202495,5096,2894,4895,0089,46775.385
29 gen 202494,4194,9193,4894,9189,38653.023
26 gen 202493,7095,0293,5394,7789,241.021.980
25 gen 202493,1393,6992,4693,6988,231.315.384
24 gen 202494,5694,9192,5593,5588,101.004.508
23 gen 202493,6294,5793,0393,5688,101.201.268
22 gen 202492,9593,8992,9593,3187,87961.338
19 gen 202493,5693,6492,1292,3086,921.083.381
18 gen 202492,5193,7492,3393,0687,631.029.694
17 gen 202493,6794,2892,3392,7887,371.420.430
16 gen 202495,3896,0694,8595,7690,18873.436
15 gen 202496,8997,1995,3595,5289,95796.874
12 gen 202498,9899,0696,4096,8591,201.060.275
11 gen 2024100,80101,8898,4698,4692,72951.413
10 gen 2024100,70101,6499,7799,9094,07872.610
09 gen 2024101,28101,44100,30100,8294,94679.067
08 gen 2024100,00101,2299,24101,2095,30551.675
05 gen 2024100,62101,6699,47100,6694,791.037.797
04 gen 202499,46101,2699,34101,0095,11927.871
03 gen 2024101,62102,6298,8499,5193,71902.349
02 gen 2024101,40103,04100,54101,7895,85717.051
29 dic 2023100,76101,30100,70100,7894,90342.418
*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...