BMW AG (BMW)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
205.605 |
-0,12%
|
100,78
|
100,32
|
101,04
|
100,44
|
27/12/2023 |
191.466 |
-0,24%
|
100,58
|
100,10
|
100,89
|
100,40
|
26/12/2023 |
234.296 |
1,11%
|
99,61
|
99,56
|
100,82
|
100,64
|
22/12/2023 |
234.296 |
1,11%
|
99,61
|
99,56
|
100,82
|
100,64
|
21/12/2023 |
225.480 |
-0,98%
|
99,78
|
98,15
|
99,78
|
99,54
|
20/12/2023 |
196.233 |
-0,61%
|
101,32
|
100,28
|
101,86
|
100,42
|
19/12/2023 |
266.400 |
0,08%
|
100,52
|
100,10
|
101,37
|
101,04
|
18/12/2023 |
352.208 |
-2,42%
|
102,38
|
100,86
|
102,54
|
101,02
|
15/12/2023 |
549.483 |
0,92%
|
103,16
|
103,04
|
105,14
|
103,52
|
14/12/2023 |
612.351 |
2,73%
|
101,62
|
101,18
|
103,95
|
102,54
|
13/12/2023 |
320.042 |
-1,43%
|
100,76
|
99,81
|
101,23
|
99,69
|
12/12/2023 |
295.325 |
-0,65%
|
101,56
|
101,10
|
102,16
|
100,94
|
11/12/2023 |
467.031 |
0,16%
|
100,88
|
100,44
|
101,87
|
101,60
|
08/12/2023 |
525.042 |
2,77%
|
98,65
|
98,50
|
101,58
|
101,44
|
07/12/2023 |
443.180 |
-0,72%
|
99,01
|
98,35
|
99,22
|
98,60
|
06/12/2023 |
558.174 |
1,87%
|
97,91
|
97,58
|
99,82
|
99,35
|
05/12/2023 |
504.989 |
1,36%
|
96,22
|
95,98
|
97,58
|
97,66
|
04/12/2023 |
356.643 |
0,12%
|
95,90
|
94,735
|
96,43
|
96,16
|
01/12/2023 |
283.527 |
0,38%
|
95,94
|
95,16
|
96,115
|
96,05
|
30/11/2023 |
357.563 |
-0,12%
|
96,50
|
95,56
|
96,87
|
95,69
|
29/11/2023 |
358.895 |
3,22%
|
94,00
|
93,73
|
96,475
|
96,07
|
28/11/2023 |
298.661 |
-0,26%
|
92,95
|
92,28
|
93,25
|
93,16
|
27/11/2023 |
280.063 |
-0,51%
|
94,28
|
93,18
|
94,39
|
93,43
|
24/11/2023 |
284.237 |
-0,11%
|
93,94
|
92,33
|
94,16
|
94,05
|
23/11/2023 |
237.145 |
-0,20%
|
94,43
|
94,12
|
94,86
|
94,13
|
22/11/2023 |
367.339 |
0,59%
|
93,88
|
93,24
|
94,57
|
94,24
|
21/11/2023 |
354.692 |
-2,18%
|
95,23
|
93,63
|
95,35
|
93,69
|
20/11/2023 |
248.287 |
0,50%
|
95,38
|
94,96
|
95,805
|
95,78
|
17/11/2023 |
302.816 |
1,09%
|
94,25
|
94,19
|
95,83
|
95,20
|
16/11/2023 |
495.032 |
-2,16%
|
95,79
|
94,105
|
96,595
|
94,05
|
15/11/2023 |
493.648 |
1,81%
|
94,55
|
94,35
|
96,21
|
96,05
|
14/11/2023 |
452.010 |
2,26%
|
92,37
|
92,37
|
94,41
|
94,17
|
13/11/2023 |
213.465 |
0,89%
|
91,24
|
90,94
|
92,09
|
92,09
|
10/11/2023 |
291.902 |
-1,10%
|
91,55
|
90,44
|
91,62
|
91,18
|
09/11/2023 |
254.889 |
0,04%
|
92,29
|
91,85
|
92,94
|
92,21
|
08/11/2023 |
380.534 |
0,65%
|
91,26
|
90,72
|
92,64
|
92,09
|
07/11/2023 |
419.445 |
-1,51%
|
92,49
|
91,09
|
93,19
|
91,50
|
06/11/2023 |
411.151 |
-0,58%
|
93,00
|
92,61
|
94,51
|
92,83
|
03/11/2023 |
732.842 |
2,22%
|
92,99
|
92,26
|
94,64
|
92,95
|
02/11/2023 |
557.183 |
2,17%
|
89,61
|
89,60
|
91,54
|
90,93
|
01/11/2023 |
482.556 |
1,87%
|
88,42
|
87,34
|
89,45
|
89,00
|
31/10/2023 |
459.303 |
0,15%
|
87,63
|
86,80
|
87,92
|
87,63
|
30/10/2023 |
478.265 |
-1,16%
|
88,71
|
87,39
|
89,44
|
87,50
|
27/10/2023 |
457.731 |
0,16%
|
88,90
|
88,26
|
90,61
|
88,49
|
26/10/2023 |
885.688 |
-3,02%
|
89,62
|
87,16
|
90,16
|
88,63
|
25/10/2023 |
692.696 |
-0,95%
|
92,38
|
90,60
|
92,51
|
91,38
|
24/10/2023 |
402.473 |
-0,77%
|
93,10
|
92,19
|
93,39
|
92,51
|
23/10/2023 |
559.346 |
-0,46%
|
93,51
|
91,71
|
93,75
|
93,23
|
20/10/2023 |
1.475.074 |
-1,84%
|
94,79
|
93,13
|
94,80
|
93,56
|
19/10/2023 |
1.024.417 |
-2,66%
|
96,04
|
95,10
|
96,69
|
95,31
|
18/10/2023 |
673.253 |
-0,36%
|
98,59
|
97,68
|
99,09
|
97,91
|
17/10/2023 |
530.411 |
-0,39%
|
97,95
|
97,28
|
98,54
|
98,26
|
16/10/2023 |
588.877 |
0,90%
|
98,08
|
97,16
|
98,89
|
98,64
|
13/10/2023 |
699.594 |
-0,69%
|
98,41
|
97,49
|
99,16
|
97,76
|
12/10/2023 |
565.383 |
-0,06%
|
99,45
|
97,89
|
99,46
|
98,44
|
11/10/2023 |
1.170.848 |
1,01%
|
97,14
|
96,50
|
98,70
|
98,50
|
10/10/2023 |
976.581 |
3,03%
|
95,36
|
95,30
|
97,73
|
97,52
|
09/10/2023 |
561.847 |
-1,11%
|
95,14
|
93,71
|
95,14
|
94,65
|
06/10/2023 |
1.008.126 |
1,51%
|
94,29
|
93,99
|
95,71
|
95,71
|
05/10/2023 |
595.090 |
-1,16%
|
95,17
|
94,17
|
95,62
|
94,29
|
04/10/2023 |
958.144 |
0,11%
|
95,00
|
93,66
|
95,93
|
95,40
|
03/10/2023 |
698.279 |
-0,91%
|
95,95
|
95,23
|
96,50
|
95,30
|
02/10/2023 |
734.361 |
-0,22%
|
97,02
|
95,77
|
97,41
|
96,17
|
29/09/2023 |
275.079 |
-0,59%
|
97,41
|
96,335
|
97,68
|
96,51
|
28/09/2023 |
961.264 |
0,38%
|
96,90
|
95,89
|
97,20
|
97,15
|
27/09/2023 |
797.228 |
0,83%
|
95,48
|
95,38
|
97,10
|
96,78
|