Italia markets closed

Bayerische Motoren Werke AG (BMW.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
103,00+0,10 (+0,10%)
Alla chiusura: 08:58PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024102,45103,00102,45103,00103,0021
02 mag 2024102,90102,90102,90102,90102,9023
30 apr 2024106,45107,00102,15102,15102,15531
29 apr 2024106,60107,40106,60107,40107,4050
26 apr 2024105,45106,65105,45106,65106,65150
25 apr 2024106,05106,05106,05106,05106,05-
24 apr 2024106,85106,85106,85106,85106,85-
23 apr 2024106,10106,10106,10106,10106,10-
22 apr 2024106,35106,35105,75105,75105,75100
19 apr 2024105,35105,35105,35105,35105,35-
18 apr 2024106,10106,10106,10106,10106,10-
17 apr 2024106,35106,35106,35106,35106,35-
16 apr 2024107,75107,75107,75107,75107,75-
15 apr 2024109,10110,80109,10110,80110,802
12 apr 2024112,45112,45111,90111,90111,909
11 apr 2024111,55111,85111,55111,85111,8550
10 apr 2024113,85115,00112,70112,70112,7075
09 apr 2024114,30114,30114,10114,10114,1080
08 apr 2024112,20112,20112,20112,20112,20-
05 apr 2024112,80112,80112,80112,80112,80-
04 apr 2024111,20114,60111,20114,60114,6051
03 apr 2024106,50111,90106,50111,80111,80710
02 apr 2024106,60107,35106,60107,35107,352
28 mar 2024106,44106,48106,44106,48106,4838
27 mar 2024105,10105,10105,10105,10105,10-
26 mar 2024106,08106,22106,08106,08106,08195
25 mar 2024104,24104,24104,24104,24104,2490
22 mar 2024104,54104,54103,52103,52103,52100
21 mar 2024106,00106,00106,00106,00106,00-
20 mar 2024107,06107,06107,06107,06107,06-
19 mar 2024105,86106,94105,86106,94106,94100
18 mar 2024105,98105,98105,84105,84105,8410
15 mar 2024105,48106,04105,48106,04106,04193
14 mar 2024108,52108,80104,74105,42105,42370
13 mar 2024109,76109,76109,76109,76109,76-
12 mar 2024107,14110,00107,14110,00110,00550
11 mar 2024107,00107,00107,00107,00107,00100
08 mar 2024106,82106,82106,82106,82106,82-
07 mar 2024107,16107,16107,16107,16107,16-
06 mar 2024109,00109,12109,00109,12109,12295
05 mar 2024109,16109,16109,16109,16109,16-
04 mar 2024109,30109,30109,18109,18109,1855
01 mar 2024109,48110,84109,48110,00110,00750
29 feb 2024108,78109,84108,78109,70109,7060
28 feb 2024107,80108,60107,80108,60108,6030
27 feb 2024107,06107,84107,06107,84107,843
26 feb 2024106,64107,62106,64107,62107,62123
23 feb 2024104,66104,66104,66104,66104,66-
22 feb 2024104,36104,36104,36104,36104,36-
21 feb 2024101,68103,26101,68103,26103,26130
20 feb 2024102,74102,74102,02102,02102,02300
19 feb 2024103,66103,66103,66103,66103,66-
16 feb 2024102,94103,94102,94103,94103,94100
15 feb 2024102,02102,52102,02102,52102,52110
14 feb 2024100,90100,90100,90100,90100,90150
13 feb 2024101,76102,06101,76102,06102,063
12 feb 2024102,00102,00102,00102,00102,00-
09 feb 2024101,80102,14101,80102,14102,141
08 feb 202499,17101,8499,17101,84101,84110
07 feb 202497,5697,5697,5697,5697,56-
06 feb 202497,0597,0597,0597,0597,05-
05 feb 202497,9697,9696,3296,3296,3255
02 feb 202497,6698,4797,6698,1498,1415
01 feb 202496,0197,1196,0197,1197,11100
31 gen 202494,9496,4594,9496,4596,4550
30 gen 202494,9694,9894,9694,9894,98200
29 gen 202494,5695,0694,5695,0695,0650
26 gen 202493,3094,3793,2594,3794,3755
25 gen 202493,1293,1293,0293,0293,0211
24 gen 202493,9393,9393,9393,9393,93-
23 gen 202493,4093,4093,4093,4093,40-
22 gen 202493,4493,4493,4493,4493,44-
19 gen 202493,5893,5893,1093,1093,1030
18 gen 202492,9593,4992,9593,0993,0963
17 gen 202494,7094,7093,5093,5993,5926
16 gen 202495,0695,8295,0695,8295,82100
15 gen 202497,1397,1397,1397,1397,13-
12 gen 202499,1199,1197,1397,1397,1350
11 gen 2024100,58100,66100,58100,66100,661.000
10 gen 2024100,54101,00100,54101,00101,0030
09 gen 2024101,48101,48100,72100,72100,72550
08 gen 2024100,48100,4899,77100,00100,0053
05 gen 2024100,40100,40100,40100,40100,40-
04 gen 202499,78101,0699,76101,06101,06294
03 gen 2024101,88101,88101,88101,88101,88-
02 gen 2024100,88102,66100,88101,00101,00105
29 dic 2023100,38101,16100,38101,16101,1650
28 dic 2023100,42100,42100,42100,42100,42-
27 dic 2023100,64100,64100,64100,64100,64169
22 dic 202399,33100,8699,33100,86100,861
21 dic 202399,5099,5099,5099,5099,50-
20 dic 2023101,02101,02100,26100,26100,26105
19 dic 2023101,18101,18100,24100,24100,2450
18 dic 2023102,66102,66100,82100,82100,8287
15 dic 2023102,50104,64102,50104,64104,6420
14 dic 2023101,06101,06101,06101,06101,06-
13 dic 2023100,78100,82100,78100,82100,8210
12 dic 2023101,20101,72101,20101,42101,421.175
11 dic 2023101,12101,58101,12101,58101,5825
08 dic 202398,52100,3098,52100,30100,3039
*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...