Italia markets open in 1 hour 7 minutes

Bayerische Motoren Werke Aktiengesellschaft (BMW.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
93,38+0,48 (+0,52%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202493,7694,1493,3893,3893,3852
31 mag 202493,6693,6692,7292,9092,90119
30 mag 202491,9092,6491,9092,6492,64-
29 mag 202492,6492,7292,6492,7292,7280
28 mag 202493,9294,1893,6893,6893,6831
27 mag 202493,0693,5892,9093,5893,58194
24 mag 202492,1692,1692,1692,1692,16-
23 mag 202493,6693,6692,8892,8892,8815
22 mag 202492,7493,1092,7493,1093,10161
21 mag 202494,3094,8694,3094,8694,8624
20 mag 202496,0696,0695,1695,1695,16200
17 mag 202496,4896,4895,9895,9895,9895
16 mag 202497,2297,2296,6296,6296,62-
16 mag 20246 Dividendo
15 mag 2024104,70104,70104,70104,7098,7012
14 mag 2024103,95104,25103,95103,9597,9910
13 mag 2024102,05105,45102,05105,4599,41192
10 mag 2024102,60102,60102,60102,6096,72-
09 mag 2024100,45102,10100,45101,5595,73100
08 mag 202499,48102,2099,48101,1095,31274
07 mag 2024103,40104,15103,40104,1598,18-
06 mag 2024103,10103,10102,95102,9597,05-
03 mag 2024102,55102,65102,55102,6596,77-
02 mag 2024101,40102,20101,40102,2096,34240
30 apr 2024105,75105,75101,95102,7596,86169
29 apr 2024107,50107,50106,90106,90100,772
26 apr 2024105,45106,45105,45106,45100,35-
25 apr 2024106,75106,75105,25105,2599,22-
24 apr 2024107,20107,20106,45106,45100,35140
23 apr 2024106,25106,65105,70106,65100,54215
22 apr 2024106,90106,90105,90105,9099,83-
19 apr 2024105,15105,90105,00105,9099,8310
18 apr 2024106,20107,10106,05107,10100,9625
17 apr 2024106,40106,40105,95106,0099,93130
16 apr 2024107,80107,80106,55106,55100,44100
15 apr 2024110,30110,30109,70109,70103,41265
12 apr 2024111,95111,95109,50109,50103,2295
11 apr 2024111,00112,25111,00111,40105,0250
10 apr 2024114,80115,00111,40111,40105,02320
09 apr 2024114,05114,50113,75113,75107,2366
08 apr 2024113,20113,20111,50111,50105,114
05 apr 2024113,10113,10110,95112,50106,05140
04 apr 2024111,85115,00111,85114,40107,84495
03 apr 2024106,65111,65106,65111,65105,25-
02 apr 2024106,80107,00106,70107,00100,87110
28 mar 2024106,50107,08106,50107,08100,94-
27 mar 2024105,58106,28104,98106,28100,19115
26 mar 2024106,28106,28106,26106,26100,17-
25 mar 2024104,82105,94104,82105,9499,87558
22 mar 2024103,48104,30103,48104,3098,32255
21 mar 2024106,06106,40105,36106,0099,93589
20 mar 2024107,06107,06106,32106,32100,23100
19 mar 2024106,46107,16106,46106,94100,811.106
18 mar 2024104,68106,44104,68106,0099,9315
15 mar 2024105,16106,00105,16106,0099,93214
14 mar 2024108,84109,58105,34105,3499,301.380
13 mar 2024109,80109,80108,48108,48102,2618
12 mar 2024107,06110,00107,06109,58103,302.213
11 mar 2024106,58106,72106,58106,72100,6055
08 mar 2024106,96107,22106,96107,22101,08-
07 mar 2024107,08107,16106,72107,16101,02100
06 mar 2024109,12109,12107,98107,98101,7965
05 mar 2024109,46109,56108,08109,56103,28410
04 mar 2024109,02109,92109,02109,92103,622
01 mar 2024110,46110,80107,84109,74103,45386
29 feb 2024109,66110,00109,28109,28103,02100
28 feb 2024108,10108,84108,08108,84102,60125
27 feb 2024107,96108,56107,56107,56101,40104
26 feb 2024106,94106,94106,94106,94100,81-
23 feb 2024105,72106,26105,72106,26100,17100
22 feb 2024104,38106,10104,38105,1899,15246
21 feb 2024101,94104,06101,94104,0698,1015
20 feb 2024102,88102,88101,84101,8896,0418
19 feb 2024104,44104,44103,00103,0097,101
16 feb 2024103,44104,00103,44104,0098,04-
15 feb 2024102,24102,64102,24102,6496,7681
14 feb 2024100,40101,16100,40101,1695,3635
13 feb 2024102,04102,04102,04102,0496,19-
12 feb 2024102,04102,04102,04102,0496,19-
09 feb 2024102,10102,10101,96101,9696,1266
08 feb 202499,91101,9499,59101,9496,1092
07 feb 202498,2599,7198,2598,8093,14150
06 feb 202497,1597,5697,1597,5691,97-
05 feb 202498,0298,0296,4596,4590,92-
02 feb 202498,2298,2297,6797,6792,07-
01 feb 202496,3197,4896,3196,8991,3435
31 gen 202495,2496,8595,2496,8591,30331
30 gen 202495,4695,4694,8295,0889,63200
29 gen 202494,6794,8793,6694,8789,43235
26 gen 202493,4594,4393,4594,4389,02770
25 gen 202493,0293,6193,0093,6188,25239
24 gen 202494,5994,5992,7593,5788,21188
23 gen 202493,7994,0993,4094,0488,65255
22 gen 202493,4193,4193,3993,3988,04-
19 gen 202493,5893,5892,4092,4087,10130
18 gen 202492,5693,5692,5692,7987,4717
17 gen 202493,8593,8592,4992,7387,42225
16 gen 202494,9295,7994,9295,7990,301
15 gen 202496,9596,9595,5095,5090,036
12 gen 202498,7498,8096,8796,8791,32168
*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...