Italia markets closed

Bayerische Motoren Werke Aktiengesellschaft (BMW.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
106,65+1,50 (+1,43%)
Alla chiusura: 08:01PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024105,75106,95105,60106,65106,65747
25 apr 2024106,65106,65104,75105,15105,15317
24 apr 2024106,95107,50106,25106,40106,40475
23 apr 2024106,10106,70105,25106,70106,70628
22 apr 2024106,75107,10105,80106,15106,151.098
19 apr 2024105,60106,05105,00105,95105,951.255
18 apr 2024106,10107,15106,10106,75106,75966
17 apr 2024106,40107,15105,75105,75105,75424
16 apr 2024108,05108,55105,60106,90106,901.160
15 apr 2024109,50111,30109,05109,10109,10539
12 apr 2024112,70112,85108,90109,65109,65821
11 apr 2024111,95112,00110,75111,60111,603.675
10 apr 2024113,85115,05111,55111,55111,553.465
09 apr 2024114,30114,75113,70113,70113,70437
08 apr 2024112,45114,90112,45114,90114,90691
05 apr 2024112,55112,90112,15112,80112,802.598
04 apr 2024111,25115,25111,25114,40114,407.359
03 apr 2024106,50111,75106,50111,05111,052.064
02 apr 2024106,60107,75106,00106,65106,651.310
28 mar 2024106,04107,10106,04107,10107,10933
27 mar 2024105,68106,34104,82106,34106,34324
26 mar 2024106,50106,64105,96106,32106,32573
25 mar 2024103,92106,12103,92106,12106,122.769
22 mar 2024104,88104,88103,00104,46104,46587
21 mar 2024106,96106,96104,62104,62104,622.535
20 mar 2024107,06107,06106,14106,54106,54498
19 mar 2024106,56107,04106,56107,04107,04465
18 mar 2024106,60107,00104,88106,08106,08952
15 mar 2024105,48107,18105,48105,82105,821.039
14 mar 2024108,62109,84104,96105,42105,421.887
13 mar 2024109,76110,00108,70108,70108,701.875
12 mar 2024107,12109,84106,86109,36109,361.487
11 mar 2024107,00107,22106,24106,86106,861.587
08 mar 2024106,76107,76106,60107,00107,002.493
07 mar 2024107,16107,36106,10107,00107,004.403
06 mar 2024109,26109,26107,94107,94107,94499
05 mar 2024109,06109,52107,96109,04109,04880
04 mar 2024109,32110,10109,04109,76109,761.216
01 mar 2024109,50110,90108,44109,44109,444.527
29 feb 2024109,02110,12109,02109,58109,588.698
28 feb 2024108,00109,00108,00109,00109,002.523
27 feb 2024107,04108,70107,04107,90107,902.110
26 feb 2024106,64107,64106,30107,42107,421.366
23 feb 2024104,98107,24104,90106,52106,525.570
22 feb 2024104,50106,50104,50105,02105,022.925
21 feb 2024102,06104,10102,06104,10104,101.130
20 feb 2024102,34102,38101,70101,90101,90644
19 feb 2024103,52103,82102,96102,96102,96688
16 feb 2024102,72104,26102,72103,94103,942.345
15 feb 2024102,06103,00102,06103,00103,002.378
14 feb 2024100,74101,34100,66101,34101,34452
13 feb 2024101,80102,38100,26100,26100,26936
12 feb 2024102,56102,94101,88102,32102,32873
09 feb 2024102,16103,04101,76102,36102,362.163
08 feb 202499,47102,1899,47101,84101,84710
07 feb 202497,7599,8097,7599,0699,06786
06 feb 202497,0397,6296,5097,2797,27655
05 feb 202497,9298,2396,2696,5396,53964
02 feb 202497,9098,7097,8097,9397,93542
01 feb 202496,1697,9396,1697,6597,651.119
31 gen 202494,9796,3894,9796,3696,36469
30 gen 202495,3795,5494,7495,1295,12429
29 gen 202494,7295,1193,5095,1195,112.377
26 gen 202494,1194,9194,1194,8394,831.414
25 gen 202493,1693,7792,6893,7793,771.182
24 gen 202493,8094,5093,4993,6693,662.734
23 gen 202494,1294,1293,3893,7893,781.062
22 gen 202492,6793,6692,6793,5993,591.267
19 gen 202493,8993,8992,3092,9292,921.247
18 gen 202492,6393,5692,6193,4193,41785
17 gen 202495,0695,0792,5392,8692,861.793
16 gen 202495,3296,0395,0095,3895,381.421
15 gen 202496,8397,7895,2995,2995,291.220
12 gen 202499,1699,4496,4697,0897,082.446
11 gen 2024100,92101,6098,6099,1399,13972
10 gen 2024100,96101,40100,00100,08100,081.479
09 gen 2024101,36101,48100,58101,00101,005.585
08 gen 2024100,68100,6899,65100,08100,081.728
05 gen 2024100,72100,7699,65100,76100,76715
04 gen 2024100,00101,2099,46100,98100,981.557
03 gen 2024101,94101,9499,0999,6499,641.665
02 gen 2024101,14102,74100,68101,56101,56721
29 dic 2023101,02101,02100,72100,80100,80297
28 dic 2023100,78100,78100,36100,66100,66339
27 dic 2023100,80101,00100,28100,28100,28554
22 dic 202399,59100,5099,29100,36100,361.430
21 dic 202398,9399,3998,7099,3399,33806
20 dic 2023101,64101,6499,8799,8799,871.256
19 dic 2023101,18101,20100,34101,04101,043.512
18 dic 2023102,74102,74101,08101,50101,502.237
15 dic 2023102,38105,02102,38102,72102,723.046
14 dic 2023101,04103,72101,04102,62102,623.437
13 dic 2023101,10101,18100,44100,44100,443.147
12 dic 2023101,20101,98100,72101,16101,161.811
11 dic 2023101,12101,56100,52101,04101,04898
08 dic 202398,53101,4498,53101,36101,362.263
07 dic 202399,2499,2498,4498,8098,80952
06 dic 202397,9499,4097,6299,1399,131.633
05 dic 202395,9597,8295,9597,8297,82742
04 dic 202396,4696,4694,7896,0696,061.595
*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...