Italia markets closed

Bayerische Motoren Werke AG (BMW.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
106,05-0,10 (-0,09%)
In data: 03:52PM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024106,10106,10105,45106,05106,0517
22 apr 2024106,35106,35106,15106,15106,1560
19 apr 2024105,40106,20105,00106,20106,20160
18 apr 2024106,10106,10106,10106,10106,10-
17 apr 2024106,35106,75106,35106,65106,65101
16 apr 2024107,75107,75105,80106,85106,8560
15 apr 2024109,85110,15109,85110,15110,15390
12 apr 2024112,45112,45111,80112,05112,05240
11 apr 2024111,60111,60111,60111,60111,60-
10 apr 2024113,85114,95112,25112,25112,2556
09 apr 2024114,30114,30114,15114,15114,1550
08 apr 2024112,55114,65112,55114,55114,551.213
05 apr 2024112,80112,80112,40112,40112,404.445
04 apr 2024111,20115,10111,20114,50114,50622
03 apr 2024106,50110,20106,50110,20110,20100
02 apr 2024106,60107,00106,60106,65106,65300
28 mar 2024106,04106,78106,04106,78106,7820
27 mar 2024105,10105,60105,10105,12105,1280
26 mar 2024106,08106,20106,08106,20106,20150
25 mar 2024104,24106,40104,24106,40106,40211
22 mar 2024104,54104,54103,40104,42104,4289
21 mar 2024106,00106,00104,90104,90104,90100
20 mar 2024107,06107,06106,20106,20106,2055
19 mar 2024105,84106,96105,84106,96106,96100
18 mar 2024105,98106,50105,10106,50106,50225
15 mar 2024105,20106,58105,20106,58106,58130
14 mar 2024108,52108,52105,38105,38105,38460
13 mar 2024109,76109,98109,36109,36109,36203
12 mar 2024107,14110,00107,14110,00110,00367
11 mar 2024106,70107,08106,66107,08107,0860
08 mar 2024106,82106,82106,82106,82106,8230
07 mar 2024107,54107,54106,80106,80106,80126
06 mar 2024109,00109,14109,00109,14109,1437
05 mar 2024109,18109,18109,18109,18109,18-
04 mar 2024109,28109,28109,10109,10109,1020
01 mar 2024109,48110,58109,48110,58110,5826
29 feb 2024109,00109,72109,00109,40109,40292
28 feb 2024108,20108,62108,06108,62108,62186
27 feb 2024107,06107,48107,06107,48107,4825
26 feb 2024106,08107,64106,08107,64107,64395
23 feb 2024104,98106,78104,64106,78106,78745
22 feb 2024104,36106,20104,36105,80105,8030
21 feb 2024101,68104,30101,68104,30104,30153
20 feb 2024102,72102,72102,06102,22102,2290
19 feb 2024103,66103,66103,30103,30103,3050
16 feb 2024102,94104,16102,94104,16104,16487
15 feb 2024102,14102,44102,14102,44102,4430
14 feb 2024100,70101,44100,70101,44101,4456
13 feb 2024101,76101,76100,66100,66100,66140
12 feb 2024101,98102,18101,98102,18102,181
09 feb 2024101,80102,74101,80102,74102,74165
08 feb 202499,47102,1299,47102,12102,12674
07 feb 202497,5799,9297,5799,6799,67495
06 feb 202497,0497,6996,8597,6997,69385
05 feb 202497,9697,9696,5196,5196,5150
02 feb 202497,6698,6297,6698,4598,4575
01 feb 202496,0097,6896,0097,6897,68235
31 gen 202494,9496,4394,9496,4396,43610
30 gen 202494,9695,1694,5795,1695,16203
29 gen 202494,5695,0594,4395,0595,05280
26 gen 202493,3094,6093,3094,6094,60350
25 gen 202493,4293,4292,7092,7092,70723
24 gen 202493,9393,9393,4593,5193,5196
23 gen 202494,1094,1093,4493,4493,4450
22 gen 202492,6993,6892,6993,4393,43439
19 gen 202493,5893,5892,2092,2092,20462
18 gen 202493,1993,5392,8393,5393,53305
17 gen 202494,9994,9992,7692,7692,76321
16 gen 202495,0795,7295,0795,7295,721.781
15 gen 202497,5597,5595,6695,6695,66110
12 gen 202499,4599,4596,8096,8096,80236
11 gen 2024100,90100,9098,8998,8998,89400
10 gen 2024100,54101,1499,9899,9899,98115
09 gen 2024101,48101,48101,20101,20101,2020
08 gen 2024100,48101,42100,24101,42101,42261
05 gen 2024100,40100,8499,65100,84100,8485
04 gen 202499,96100,4099,96100,40100,4080
03 gen 2024101,88102,24101,88102,04102,0480
02 gen 2024101,16102,02100,68101,62101,62133
29 dic 2023100,38100,72100,38100,72100,7290
28 dic 2023100,42100,42100,42100,42100,42-
27 dic 2023100,80100,80100,60100,60100,60111
22 dic 202399,3399,3399,3399,3399,33-
21 dic 202399,5099,5098,7598,7598,7510
20 dic 2023101,02101,02100,38100,38100,3871
19 dic 2023101,18101,18100,26100,54100,54730
18 dic 2023102,12102,12101,44101,44101,44203
15 dic 2023102,50104,72102,50104,46104,46185
14 dic 2023101,06103,34101,06103,00103,0080
13 dic 2023100,80100,80100,74100,74100,7495
12 dic 2023101,44102,02101,42101,42101,42905
11 dic 2023101,12101,12100,86100,86100,86300
08 dic 202398,52101,3098,52101,30101,30447
07 dic 202398,9099,4498,9099,0899,08355
06 dic 202397,9499,1897,5899,1899,18382
05 dic 202395,8897,7995,8897,7897,781.510
04 dic 202396,1496,1495,9895,9895,98110
01 dic 202395,9896,4595,7096,4596,4570
30 nov 202396,3196,3195,6995,6995,69102
29 nov 202394,1096,0994,1096,0996,0960
*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...