BMW AG (BMW)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
08/09/2023 |
853.582 |
0,62%
|
95,58
|
93,62
|
95,88
|
95,62
|
07/09/2023 |
461.112 |
-1,35%
|
95,65
|
95,08
|
96,36
|
95,03
|
06/09/2023 |
767.661 |
-0,24%
|
96,13
|
95,83
|
96,97
|
96,30
|
05/09/2023 |
598.548 |
1,81%
|
94,13
|
93,73
|
96,625
|
96,53
|
04/09/2023 |
810.296 |
0,30%
|
94,60
|
94,48
|
95,35
|
94,48
|
01/09/2023 |
1.654.934 |
-3,06%
|
96,93
|
93,78
|
96,97
|
94,20
|
31/08/2023 |
3.723.071 |
-0,09%
|
97,40
|
97,00
|
97,88
|
97,17
|
30/08/2023 |
657.780 |
-0,33%
|
97,93
|
96,74
|
98,05
|
97,26
|
29/08/2023 |
575.973 |
0,72%
|
96,77
|
96,48
|
97,58
|
97,54
|
28/08/2023 |
786.265 |
0,09%
|
97,40
|
95,64
|
97,55
|
96,60
|
25/08/2023 |
798.291 |
-0,28%
|
96,50
|
96,11
|
97,19
|
96,51
|
24/08/2023 |
923.341 |
-1,68%
|
99,07
|
96,70
|
99,33
|
96,78
|
23/08/2023 |
867.740 |
-1,27%
|
99,62
|
98,29
|
99,90
|
98,43
|
22/08/2023 |
753.422 |
0,46%
|
99,70
|
99,50
|
100,62
|
99,70
|
21/08/2023 |
737.171 |
1,01%
|
98,37
|
98,35
|
99,87
|
99,24
|
18/08/2023 |
852.110 |
-0,86%
|
98,50
|
97,51
|
98,80
|
98,25
|
17/08/2023 |
521.139 |
-0,66%
|
99,60
|
98,64
|
99,91
|
99,10
|
16/08/2023 |
361.542 |
0,57%
|
99,045
|
98,73
|
100,62
|
99,76
|
15/08/2023 |
315.248 |
-0,86%
|
100,10
|
98,82
|
100,26
|
99,20
|
14/08/2023 |
675.959 |
0,11%
|
99,80
|
98,82
|
100,92
|
100,10
|
11/08/2023 |
1.086.414 |
-1,87%
|
101,32
|
99,85
|
101,32
|
99,99
|
10/08/2023 |
755.306 |
0,53%
|
101,60
|
101,38
|
102,60
|
101,90
|
09/08/2023 |
673.365 |
-0,49%
|
101,60
|
101,18
|
102,94
|
101,36
|
08/08/2023 |
954.339 |
-1,81%
|
103,16
|
101,14
|
104,40
|
101,86
|
07/08/2023 |
730.943 |
-0,33%
|
103,90
|
103,02
|
104,76
|
103,74
|
04/08/2023 |
793.499 |
1,07%
|
103,32
|
102,78
|
104,46
|
104,08
|
03/08/2023 |
1.393.689 |
-2,17%
|
103,40
|
101,98
|
104,52
|
102,98
|
02/08/2023 |
1.149.388 |
0,36%
|
103,24
|
102,94
|
106,00
|
105,26
|
01/08/2023 |
2.990.049 |
-5,39%
|
110,92
|
103,40
|
111,70
|
104,88
|
31/07/2023 |
702.976 |
-0,38%
|
111,34
|
110,68
|
111,76
|
110,86
|
28/07/2023 |
345.460 |
1,47%
|
109,50
|
108,62
|
111,56
|
111,37
|
27/07/2023 |
384.193 |
2,52%
|
107,48
|
105,96
|
109,88
|
109,96
|
26/07/2023 |
346.461 |
-1,13%
|
108,42
|
105,82
|
108,76
|
107,26
|
25/07/2023 |
202.805 |
0,00%
|
109,22
|
108,16
|
109,28
|
108,42
|
24/07/2023 |
724.210 |
0,95%
|
107,34
|
106,92
|
108,62
|
108,60
|
21/07/2023 |
919.523 |
-0,09%
|
107,64
|
107,48
|
108,76
|
107,58
|
20/07/2023 |
716.073 |
0,45%
|
106,82
|
106,72
|
108,30
|
107,68
|
19/07/2023 |
360.589 |
-0,04%
|
107,54
|
106,14
|
107,62
|
107,20
|
18/07/2023 |
574.491 |
0,28%
|
106,86
|
106,32
|
107,80
|
107,10
|
17/07/2023 |
515.501 |
0,04%
|
106,40
|
106,10
|
107,26
|
106,80
|
14/07/2023 |
807.744 |
-0,22%
|
107,00
|
105,58
|
107,14
|
106,76
|
13/07/2023 |
663.645 |
-0,37%
|
107,76
|
106,82
|
107,80
|
107,00
|
12/07/2023 |
729.269 |
0,86%
|
106,96
|
106,54
|
107,60
|
107,40
|
11/07/2023 |
1.037.629 |
-0,93%
|
107,00
|
105,16
|
107,06
|
106,48
|
10/07/2023 |
673.649 |
0,32%
|
106,98
|
106,12
|
108,82
|
107,48
|
07/07/2023 |
1.179.553 |
-0,82%
|
107,90
|
107,04
|
108,44
|
107,14
|
06/07/2023 |
476.643 |
-3,57%
|
112,68
|
107,88
|
112,68
|
108,02
|
05/07/2023 |
732.634 |
0,52%
|
110,80
|
110,50
|
112,40
|
112,40
|
04/07/2023 |
547.810 |
-0,34%
|
112,42
|
111,10
|
112,96
|
111,82
|
03/07/2023 |
573.512 |
-0,28%
|
112,90
|
111,96
|
113,12
|
112,20
|
30/06/2023 |
529.872 |
1,48%
|
111,46
|
111,30
|
113,06
|
112,52
|
29/06/2023 |
786.284 |
1,06%
|
109,90
|
109,90
|
111,64
|
111,04
|
28/06/2023 |
734.547 |
1,68%
|
108,56
|
107,94
|
109,92
|
109,88
|
27/06/2023 |
922.281 |
-1,08%
|
109,50
|
107,54
|
109,82
|
108,06
|
26/06/2023 |
751.429 |
0,57%
|
109,20
|
107,46
|
109,46
|
109,24
|
23/06/2023 |
354.563 |
-0,44%
|
109,08
|
107,54
|
109,08
|
108,54
|
22/06/2023 |
418.828 |
-0,76%
|
108,64
|
107,86
|
109,20
|
109,10
|
21/06/2023 |
685.772 |
-0,54%
|
111,10
|
109,70
|
111,86
|
109,92
|
20/06/2023 |
790.336 |
-0,45%
|
110,28
|
109,26
|
110,82
|
110,52
|
19/06/2023 |
580.786 |
-0,63%
|
111,44
|
110,64
|
111,70
|
111,02
|
16/06/2023 |
2.595.431 |
-0,71%
|
112,42
|
110,54
|
112,50
|
111,72
|
15/06/2023 |
808.875 |
-0,34%
|
112,68
|
111,58
|
113,00
|
112,52
|
14/06/2023 |
937.730 |
0,75%
|
112,18
|
111,94
|
113,46
|
112,90
|
13/06/2023 |
1.426.285 |
1,74%
|
110,30
|
110,22
|
112,06
|
112,06
|
12/06/2023 |
1.031.189 |
1,91%
|
108,50
|
108,46
|
110,14
|
110,14
|
09/06/2023 |
566.274 |
0,11%
|
108,44
|
107,86
|
108,92
|
108,08
|
08/06/2023 |
422.274 |
1,07%
|
106,96
|
106,96
|
108,84
|
108,12
|
07/06/2023 |
820.752 |
0,17%
|
106,84
|
105,46
|
106,98
|
106,88
|
06/06/2023 |
660.014 |
0,24%
|
106,30
|
105,70
|
106,74
|
106,70
|
05/06/2023 |
763.837 |
0,26%
|
105,98
|
105,42
|
106,44
|
106,44
|
02/06/2023 |
1.351.058 |
2,57%
|
104,02
|
103,72
|
106,44
|
106,16
|
01/06/2023 |
808.360 |
1,55%
|
102,60
|
102,14
|
103,60
|
103,50
|
31/05/2023 |
2.892.934 |
-2,17%
|
102,38
|
101,12
|
103,98
|
101,92
|
30/05/2023 |
668.215 |
-0,21%
|
104,40
|
103,96
|
105,36
|
104,18
|
29/05/2023 |
379.423 |
-0,06%
|
104,88
|
103,66
|
105,54
|
104,40
|
26/05/2023 |
984.483 |
1,64%
|
103,74
|
102,74
|
104,56
|
104,46
|
25/05/2023 |
792.753 |
0,18%
|
103,10
|
101,96
|
103,42
|
102,78
|
24/05/2023 |
1.161.218 |
-1,80%
|
103,90
|
102,12
|
104,36
|
102,60
|
23/05/2023 |
822.410 |
0,42%
|
104,10
|
103,62
|
104,64
|
104,48
|
22/05/2023 |
730.024 |
0,64%
|
103,42
|
103,04
|
104,24
|
104,04
|
19/05/2023 |
1.379.891 |
0,86%
|
102,64
|
102,56
|
104,00
|
103,38
|
18/05/2023 |
1.041.933 |
2,36%
|
100,50
|
100,48
|
102,82
|
102,50
|
17/05/2023 |
278.504 |
0,42%
|
99,17
|
99,12
|
100,35
|
100,14
|
16/05/2023 |
896.963 |
-0,51%
|
99,96
|
98,70
|
100,06
|
99,57
|
15/05/2023 |
1.002.346 |
0,67%
|
99,88
|
99,58
|
100,50
|
100,08
|
12/05/2023 |
2.049.038 |
-8,29%
|
100,18
|
99,25
|
101,12
|
99,41
|
11/05/2023 |
1.877.228 |
-0,29%
|
108,70
|
107,66
|
108,90
|
108,40
|
10/05/2023 |
1.063.634 |
0,00%
|
109,32
|
107,58
|
109,48
|
108,72
|
09/05/2023 |
1.131.409 |
-0,18%
|
109,02
|
108,24
|
109,54
|
108,72
|
08/05/2023 |
1.304.780 |
1,28%
|
107,54
|
107,36
|
109,84
|
108,92
|
05/05/2023 |
1.697.673 |
3,60%
|
104,00
|
103,38
|
107,84
|
107,54
|
04/05/2023 |
773.162 |
2,41%
|
102,34
|
100,17
|
103,72
|
103,80
|
03/05/2023 |
395.474 |
0,90%
|
101,16
|
100,06
|
101,36
|
101,36
|
02/05/2023 |
1.200.497 |
-0,85%
|
102,00
|
99,92
|
102,68
|
100,58
|
01/05/2023 |
1.486.350 |
0,00%
|
101,30
|
98,20
|
102,12
|
101,44
|
28/04/2023 |
1.486.350 |
0,80%
|
101,30
|
98,20
|
102,12
|
101,44
|
27/04/2023 |
366.968 |
-0,38%
|
101,16
|
100,53
|
102,57
|
100,62
|
26/04/2023 |
850.341 |
-0,43%
|
101,62
|
100,26
|
101,70
|
101,00
|
25/04/2023 |
755.354 |
0,28%
|
101,30
|
100,96
|
102,02
|
101,44
|
24/04/2023 |
637.324 |
0,56%
|
100,66
|
100,28
|
101,64
|
101,16
|