BMW AG (BMW)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-0,64%
|
96,40
|
95,96
|
96,66
|
96,14
|
17-05-2024 |
717.957 |
-0,64%
|
96,40
|
95,96
|
96,66
|
96,14
|
16-05-2024 |
611.790 |
-6,40%
|
97,02
|
96,50
|
97,82
|
96,46
|
15-05-2024 |
495.996 |
-1,13%
|
104,35
|
102,325
|
104,55
|
102,90
|
14-05-2024 |
380.818 |
0,58%
|
103,575
|
103,55
|
104,625
|
103,75
|
13-05-2024 |
260.290 |
1,68%
|
102,075
|
101,40
|
103,30
|
103,15
|
10-05-2024 |
386.431 |
-0,07%
|
102,40
|
100,85
|
102,60
|
101,60
|
09-05-2024 |
292.404 |
0,67%
|
101,05
|
100,10
|
101,95
|
101,675
|
08-05-2024 |
836.587 |
-2,83%
|
101,65
|
98,60
|
101,70
|
101,15
|
07-05-2024 |
424.846 |
1,12%
|
103,60
|
102,65
|
104,15
|
104,20
|
06-05-2024 |
239.158 |
0,49%
|
103,00
|
102,625
|
103,825
|
103,05
|
03-05-2024 |
413.635 |
0,47%
|
102,45
|
101,90
|
103,25
|
102,55
|
02-05-2024 |
517.524 |
-0,59%
|
102,30
|
101,05
|
103,00
|
101,95
|
01-05-2024 |
0 |
-4,18%
|
106,35
|
101,85
|
106,55
|
102,55
|
30-04-2024 |
665.156 |
-4,18%
|
106,35
|
101,85
|
106,55
|
102,55
|
29-04-2024 |
274.168 |
0,12%
|
106,85
|
106,65
|
107,75
|
106,80
|
26-04-2024 |
264.945 |
1,26%
|
105,70
|
105,35
|
107,15
|
106,40
|
25-04-2024 |
348.901 |
-1,22%
|
106,75
|
104,35
|
107,00
|
105,05
|
24-04-2024 |
347.256 |
-0,28%
|
106,525
|
105,775
|
107,25
|
106,55
|
23-04-2024 |
340.625 |
0,43%
|
106,50
|
105,075
|
106,875
|
106,45
|
22-04-2024 |
272.461 |
-0,05%
|
106,60
|
105,45
|
107,30
|
105,85
|
19-04-2024 |
275.905 |
-1,33%
|
105,35
|
104,60
|
106,525
|
105,85
|
18-04-2024 |
266.690 |
0,75%
|
106,20
|
105,95
|
107,45
|
106,95
|
17-04-2024 |
342.386 |
-0,38%
|
106,45
|
105,70
|
107,25
|
105,95
|
16-04-2024 |
512.488 |
-3,05%
|
107,75
|
105,55
|
107,975
|
106,45
|
15-04-2024 |
315.936 |
0,41%
|
109,925
|
109,55
|
111,75
|
109,70
|
12-04-2024 |
542.192 |
-1,68%
|
112,50
|
108,625
|
112,55
|
109,50
|
11-04-2024 |
368.444 |
-0,11%
|
111,60
|
110,60
|
112,45
|
111,375
|
10-04-2024 |
685.627 |
-1,81%
|
114,65
|
111,35
|
115,35
|
111,50
|
09-04-2024 |
314.906 |
-0,70%
|
114,20
|
113,45
|
114,75
|
113,85
|
08-04-2024 |
307.043 |
2,16%
|
113,30
|
112,80
|
114,75
|
114,75
|
05-04-2024 |
440.899 |
-1,81%
|
113,00
|
111,925
|
113,55
|
112,50
|
04-04-2024 |
741.559 |
2,57%
|
111,80
|
111,75
|
115,25
|
114,70
|
03-04-2024 |
722.313 |
4,70%
|
106,95
|
106,60
|
111,95
|
111,85
|
02-04-2024 |
357.695 |
-0,25%
|
107,10
|
105,80
|
107,85
|
106,65
|
01-04-2024 |
0 |
0,81%
|
106,32
|
106,32
|
107,18
|
106,96
|
28-03-2024 |
249.318 |
0,81%
|
106,32
|
106,32
|
107,18
|
106,96
|
27-03-2024 |
287.040 |
-0,21%
|
105,46
|
104,65
|
106,52
|
106,16
|
26-03-2024 |
305.018 |
0,53%
|
106,54
|
105,54
|
106,76
|
106,56
|
25-03-2024 |
402.646 |
1,71%
|
104,68
|
104,54
|
106,09
|
106,24
|
22-03-2024 |
831.579 |
-0,17%
|
104,00
|
102,83
|
104,64
|
104,45
|
21-03-2024 |
733.321 |
-1,41%
|
107,00
|
104,36
|
107,04
|
104,80
|
20-03-2024 |
353.299 |
-0,73%
|
107,28
|
105,68
|
107,28
|
106,30
|
19-03-2024 |
342.398 |
0,94%
|
106,24
|
105,98
|
107,42
|
107,12
|
18-03-2024 |
457.496 |
0,06%
|
106,08
|
104,86
|
107,24
|
105,98
|
15-03-2024 |
411.442 |
0,36%
|
105,48
|
104,88
|
107,30
|
105,92
|
14-03-2024 |
735.679 |
-2,84%
|
108,38
|
104,92
|
110,30
|
105,54
|
13-03-2024 |
304.756 |
-1,42%
|
109,95
|
108,58
|
110,42
|
108,50
|
12-03-2024 |
261.915 |
2,68%
|
107,02
|
106,66
|
110,23
|
109,78
|
11-03-2024 |
227.496 |
-0,50%
|
106,66
|
106,14
|
107,30
|
106,88
|
08-03-2024 |
226.901 |
-0,09%
|
107,14
|
106,50
|
107,84
|
107,14
|
07-03-2024 |
283.647 |
-0,56%
|
107,04
|
106,06
|
107,48
|
107,24
|
06-03-2024 |
248.858 |
-1,63%
|
109,28
|
107,39
|
109,46
|
107,70
|
05-03-2024 |
188.141 |
-0,53%
|
109,64
|
107,84
|
109,64
|
109,36
|
04-03-2024 |
226.216 |
0,15%
|
109,42
|
109,00
|
109,98
|
109,94
|
01-03-2024 |
360.945 |
0,26%
|
109,92
|
107,68
|
110,96
|
109,78
|
29-02-2024 |
300.925 |
0,58%
|
109,48
|
108,98
|
110,32
|
109,50
|
28-02-2024 |
292.553 |
1,30%
|
108,06
|
107,62
|
109,10
|
109,16
|
27-02-2024 |
349.026 |
0,07%
|
107,56
|
107,44
|
108,84
|
107,76
|
26-02-2024 |
343.340 |
0,77%
|
107,06
|
106,22
|
107,75
|
107,48
|
23-02-2024 |
323.787 |
1,26%
|
105,32
|
105,22
|
107,37
|
106,72
|
22-02-2024 |
416.569 |
1,09%
|
105,00
|
104,88
|
107,04
|
105,39
|
21-02-2024 |
345.815 |
2,14%
|
102,28
|
101,90
|
104,36
|
104,25
|
20-02-2024 |
304.451 |
-1,03%
|
102,71
|
101,34
|
103,20
|
101,82
|
19-02-2024 |
190.005 |
-0,96%
|
104,10
|
102,72
|
104,40
|
102,88
|
16-02-2024 |
310.956 |
1,50%
|
103,34
|
103,14
|
104,44
|
104,10
|
15-02-2024 |
236.619 |
1,55%
|
102,12
|
101,82
|
102,98
|
102,62
|
14-02-2024 |
228.181 |
0,32%
|
100,37
|
100,32
|
101,48
|
101,16
|
13-02-2024 |
307.812 |
-1,31%
|
102,28
|
100,58
|
102,60
|
100,88
|
12-02-2024 |
150.215 |
0,14%
|
102,26
|
101,82
|
103,00
|
102,14
|
09-02-2024 |
350.359 |
-0,12%
|
102,14
|
101,84
|
103,26
|
102,00
|
08-02-2024 |
500.384 |
3,31%
|
99,51
|
99,45
|
102,37
|
101,96
|
07-02-2024 |
507.671 |
1,41%
|
98,00
|
98,00
|
99,965
|
99,14
|
06-02-2024 |
278.256 |
1,09%
|
97,36
|
96,51
|
97,85
|
97,56
|
05-02-2024 |
300.166 |
-1,38%
|
98,34
|
96,04
|
98,41
|
96,57
|
02-02-2024 |
414.361 |
1,17%
|
97,85
|
97,72
|
98,89
|
97,92
|
01-02-2024 |
307.813 |
0,05%
|
96,18
|
95,82
|
98,03
|
96,79
|
31-01-2024 |
354.875 |
1,87%
|
95,02
|
94,81
|
96,83
|
96,78
|
30-01-2024 |
299.186 |
0,24%
|
95,52
|
94,50
|
96,25
|
95,00
|
29-01-2024 |
245.967 |
0,32%
|
94,44
|
93,48
|
94,795
|
94,91
|
26-01-2024 |
345.273 |
1,18%
|
93,63
|
93,50
|
95,02
|
94,61
|
25-01-2024 |
454.861 |
0,08%
|
93,13
|
92,46
|
93,52
|
93,69
|
24-01-2024 |
462.172 |
-0,26%
|
94,65
|
92,55
|
94,91
|
93,55
|
23-01-2024 |
592.968 |
-0,02%
|
93,60
|
93,02
|
94,58
|
93,56
|
22-01-2024 |
390.123 |
1,39%
|
93,07
|
93,02
|
93,89
|
93,58
|
19-01-2024 |
505.676 |
-0,71%
|
93,50
|
92,11
|
93,65
|
92,30
|
18-01-2024 |
445.157 |
0,18%
|
92,60
|
92,33
|
93,73
|
93,06
|
17-01-2024 |
583.198 |
-3,01%
|
93,66
|
92,33
|
94,275
|
92,78
|
16-01-2024 |
553.883 |
0,14%
|
95,38
|
94,88
|
96,06
|
95,76
|
15-01-2024 |
367.251 |
-1,26%
|
96,91
|
95,365
|
97,18
|
95,52
|
12-01-2024 |
378.668 |
-1,88%
|
98,925
|
96,40
|
99,06
|
96,85
|
11-01-2024 |
302.860 |
-1,60%
|
100,82
|
98,665
|
101,86
|
98,46
|
10-01-2024 |
362.931 |
-1,09%
|
100,76
|
99,77
|
101,64
|
99,90
|
09-01-2024 |
257.129 |
-0,36%
|
101,28
|
100,30
|
101,50
|
100,82
|
08-01-2024 |
226.814 |
0,64%
|
100,28
|
99,24
|
101,23
|
101,20
|
05-01-2024 |
378.439 |
-0,55%
|
100,76
|
99,47
|
101,70
|
100,66
|
04-01-2024 |
345.261 |
1,63%
|
99,53
|
99,35
|
101,24
|
101,00
|
03-01-2024 |
231.661 |
-2,28%
|
101,54
|
98,83
|
102,64
|
99,51
|
02-01-2024 |
397.311 |
0,89%
|
100,88
|
100,54
|
103,04
|
101,78
|
29-12-2023 |
87.122 |
0,54%
|
100,74
|
100,70
|
101,32
|
100,88
|