Bayerische Motoren Werke Aktienge (BMW) (BMW3)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-1,30%
|
91,75
|
90,825
|
91,75
|
90,85
|
17-05-2024 |
23.086 |
-1,30%
|
91,75
|
90,825
|
91,75
|
90,85
|
16-05-2024 |
96.604 |
-6,95%
|
92,70
|
91,70
|
92,875
|
91,70
|
15-05-2024 |
29.874 |
-0,45%
|
99,40
|
97,90
|
100,10
|
98,60
|
14-05-2024 |
26.286 |
1,28%
|
98,50
|
98,45
|
99,80
|
99,05
|
13-05-2024 |
5.496 |
1,24%
|
97,30
|
96,65
|
98,00
|
97,80
|
10-05-2024 |
18.711 |
0,47%
|
96,70
|
95,85
|
96,70
|
96,60
|
09-05-2024 |
7.927 |
0,26%
|
95,70
|
94,90
|
96,40
|
95,95
|
08-05-2024 |
42.485 |
-2,69%
|
97,10
|
93,55
|
97,10
|
95,70
|
07-05-2024 |
19.292 |
0,92%
|
97,85
|
97,30
|
98,35
|
98,35
|
06-05-2024 |
4.559 |
0,44%
|
97,25
|
97,25
|
97,95
|
97,45
|
03-05-2024 |
16.261 |
0,41%
|
97,40
|
96,50
|
97,55
|
97,025
|
02-05-2024 |
13.373 |
-0,21%
|
96,25
|
95,25
|
96,75
|
96,50
|
01-05-2024 |
0 |
-3,49%
|
99,40
|
95,70
|
99,50
|
96,70
|
30-04-2024 |
26.234 |
-3,49%
|
99,40
|
95,70
|
99,50
|
96,70
|
29-04-2024 |
10.160 |
0,93%
|
100,20
|
99,60
|
100,40
|
100,20
|
26-04-2024 |
6.943 |
1,17%
|
98,55
|
98,35
|
99,65
|
99,275
|
25-04-2024 |
7.864 |
-1,08%
|
99,15
|
97,50
|
99,70
|
98,125
|
24-04-2024 |
11.054 |
-0,05%
|
99,65
|
98,90
|
99,90
|
99,55
|
23-04-2024 |
17.284 |
0,86%
|
99,125
|
98,375
|
99,60
|
99,60
|
22-04-2024 |
5.141 |
0,36%
|
99,55
|
98,40
|
99,60
|
98,75
|
19-04-2024 |
24.657 |
-1,36%
|
97,80
|
97,30
|
98,85
|
98,20
|
18-04-2024 |
8.268 |
0,46%
|
98,50
|
98,50
|
99,70
|
99,25
|
17-04-2024 |
23.026 |
-1,10%
|
99,35
|
98,75
|
100,20
|
98,65
|
16-04-2024 |
59.677 |
-1,53%
|
99,85
|
98,05
|
100,30
|
99,75
|
15-04-2024 |
11.044 |
0,20%
|
101,90
|
101,10
|
102,60
|
101,30
|
12-04-2024 |
16.223 |
-1,51%
|
103,10
|
100,50
|
103,50
|
101,10
|
11-04-2024 |
9.633 |
0,15%
|
102,50
|
101,80
|
103,40
|
102,65
|
10-04-2024 |
21.580 |
-1,68%
|
105,20
|
102,50
|
105,90
|
102,50
|
09-04-2024 |
13.544 |
-0,81%
|
104,10
|
104,10
|
105,10
|
104,25
|
08-04-2024 |
12.499 |
1,64%
|
103,70
|
103,70
|
105,50
|
105,10
|
05-04-2024 |
22.740 |
-1,99%
|
103,50
|
102,70
|
104,40
|
103,40
|
04-04-2024 |
38.950 |
2,48%
|
102,70
|
102,65
|
105,55
|
105,40
|
03-04-2024 |
42.589 |
3,68%
|
99,05
|
99,05
|
103,00
|
102,85
|
02-04-2024 |
28.006 |
-0,65%
|
99,60
|
98,40
|
99,75
|
98,80
|
01-04-2024 |
0 |
-0,20%
|
99,95
|
99,30
|
100,20
|
99,40
|
28-03-2024 |
18.530 |
-0,20%
|
99,95
|
99,30
|
100,20
|
99,40
|
27-03-2024 |
7.620 |
-0,45%
|
99,50
|
98,35
|
99,95
|
99,60
|
26-03-2024 |
13.333 |
0,00%
|
99,80
|
99,05
|
100,20
|
99,75
|
25-03-2024 |
13.350 |
1,22%
|
98,95
|
98,80
|
100,10
|
99,75
|
22-03-2024 |
19.884 |
-0,35%
|
98,65
|
97,30
|
98,75
|
98,55
|
21-03-2024 |
17.194 |
-1,49%
|
100,55
|
98,75
|
100,90
|
98,90
|
20-03-2024 |
7.484 |
-0,69%
|
101,00
|
99,90
|
101,10
|
100,40
|
19-03-2024 |
11.065 |
1,25%
|
100,10
|
99,95
|
101,30
|
101,20
|
18-03-2024 |
11.404 |
-0,15%
|
99,70
|
98,80
|
100,90
|
99,95
|
15-03-2024 |
57.380 |
1,29%
|
99,10
|
98,45
|
101,05
|
100,10
|
14-03-2024 |
43.705 |
-2,73%
|
101,60
|
98,50
|
103,10
|
98,825
|
13-03-2024 |
38.380 |
-1,55%
|
102,90
|
101,40
|
103,30
|
101,60
|
12-03-2024 |
16.365 |
2,79%
|
100,50
|
100,40
|
103,30
|
103,20
|
11-03-2024 |
13.646 |
-0,30%
|
100,00
|
99,375
|
100,70
|
100,40
|
08-03-2024 |
20.766 |
0,85%
|
99,75
|
99,45
|
100,90
|
100,70
|
07-03-2024 |
14.848 |
-0,15%
|
99,25
|
98,95
|
99,85
|
99,85
|
06-03-2024 |
16.891 |
-1,58%
|
101,40
|
99,60
|
101,60
|
100,00
|
05-03-2024 |
14.797 |
-1,07%
|
101,90
|
100,40
|
101,90
|
101,60
|
04-03-2024 |
18.431 |
0,74%
|
101,40
|
101,30
|
102,70
|
102,70
|
01-03-2024 |
29.473 |
-0,54%
|
102,30
|
100,60
|
103,60
|
101,95
|
29-02-2024 |
12.567 |
0,49%
|
102,60
|
101,90
|
102,90
|
102,50
|
28-02-2024 |
9.602 |
1,04%
|
101,10
|
100,90
|
102,05
|
102,20
|
27-02-2024 |
36.519 |
-0,20%
|
100,95
|
100,80
|
102,00
|
101,15
|
26-02-2024 |
13.008 |
0,55%
|
100,50
|
100,00
|
101,50
|
101,35
|
23-02-2024 |
7.918 |
1,46%
|
99,30
|
99,30
|
100,95
|
100,80
|
22-02-2024 |
6.334 |
0,91%
|
99,35
|
99,20
|
100,60
|
99,35
|
21-02-2024 |
14.722 |
2,07%
|
96,15
|
96,15
|
98,55
|
98,45
|
20-02-2024 |
20.095 |
-0,93%
|
96,975
|
95,70
|
97,20
|
96,15
|
19-02-2024 |
10.285 |
-1,00%
|
97,85
|
96,95
|
97,85
|
97,05
|
16-02-2024 |
2.480 |
1,37%
|
97,30
|
97,30
|
98,30
|
98,025
|
15-02-2024 |
18.357 |
1,41%
|
96,25
|
96,15
|
96,95
|
96,80
|
14-02-2024 |
22.459 |
0,42%
|
94,80
|
94,675
|
95,70
|
95,45
|
13-02-2024 |
17.907 |
-1,25%
|
96,325
|
94,70
|
96,65
|
95,20
|
12-02-2024 |
3.768 |
0,16%
|
96,40
|
95,90
|
97,025
|
96,40
|
09-02-2024 |
19.311 |
0,18%
|
96,20
|
95,95
|
97,30
|
96,25
|
08-02-2024 |
16.015 |
3,06%
|
94,15
|
93,70
|
96,15
|
96,00
|
07-02-2024 |
23.362 |
1,36%
|
92,10
|
92,10
|
94,10
|
93,35
|
06-02-2024 |
5.739 |
1,15%
|
91,60
|
90,80
|
92,10
|
92,10
|
05-02-2024 |
12.045 |
-1,35%
|
92,50
|
90,50
|
92,60
|
91,05
|
02-02-2024 |
10.006 |
1,43%
|
91,90
|
91,85
|
93,10
|
92,30
|
01-02-2024 |
10.086 |
0,33%
|
90,35
|
90,35
|
91,90
|
91,00
|
31-01-2024 |
16.798 |
1,40%
|
89,40
|
89,35
|
90,90
|
90,75
|
30-01-2024 |
16.714 |
0,11%
|
90,05
|
89,125
|
90,25
|
89,45
|
29-01-2024 |
20.257 |
0,79%
|
88,00
|
87,80
|
89,40
|
89,35
|
26-01-2024 |
10.871 |
1,03%
|
88,25
|
87,85
|
89,10
|
88,65
|
25-01-2024 |
19.278 |
0,29%
|
87,25
|
86,60
|
87,80
|
87,75
|
24-01-2024 |
13.990 |
-0,17%
|
88,55
|
86,60
|
88,75
|
87,60
|
23-01-2024 |
10.250 |
0,17%
|
87,90
|
87,10
|
88,40
|
87,65
|
22-01-2024 |
7.638 |
1,45%
|
87,25
|
86,85
|
87,65
|
87,50
|
19-01-2024 |
7.465 |
-0,52%
|
87,15
|
86,05
|
87,30
|
86,25
|
18-01-2024 |
11.972 |
0,23%
|
86,10
|
86,05
|
87,05
|
86,70
|
17-01-2024 |
7.564 |
-2,37%
|
87,925
|
85,65
|
87,925
|
86,50
|
16-01-2024 |
7.643 |
0,80%
|
87,75
|
87,45
|
88,75
|
88,70
|
15-01-2024 |
13.762 |
-1,46%
|
89,90
|
87,95
|
89,90
|
88,00
|
12-01-2024 |
11.272 |
-1,65%
|
91,10
|
89,00
|
91,10
|
89,30
|
11-01-2024 |
22.428 |
-0,82%
|
92,05
|
90,65
|
92,80
|
90,80
|
10-01-2024 |
12.053 |
-0,60%
|
91,90
|
91,25
|
92,05
|
91,55
|
09-01-2024 |
13.972 |
0,55%
|
91,60
|
90,85
|
92,10
|
92,10
|
08-01-2024 |
10.852 |
1,16%
|
90,70
|
89,40
|
91,60
|
91,70
|
05-01-2024 |
7.504 |
-0,17%
|
90,15
|
89,55
|
91,45
|
90,60
|
04-01-2024 |
11.907 |
2,20%
|
89,10
|
89,00
|
90,775
|
90,75
|
03-01-2024 |
8.171 |
-2,37%
|
91,20
|
88,50
|
91,35
|
88,70
|
02-01-2024 |
3.616 |
1,23%
|
90,45
|
89,65
|
91,35
|
90,85
|
29-12-2023 |
2.753 |
0,39%
|
89,70
|
89,70
|
90,15
|
89,75
|