Bayerische Motoren Werke Aktienge (BMW) (BMW3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	3.055	-0,45%	90,00	89,375	90,00	89,40
27-12-2023	4.381	0,28%	89,60	89,10	89,90	89,80
26-12-2023	2.715	0,85%	89,35	89,30	89,80	89,55
22-12-2023	2.715	0,85%	89,35	89,30	89,80	89,55
21-12-2023	8.729	-0,84%	88,55	87,775	88,85	88,80
20-12-2023	21.514	-0,67%	90,725	89,25	90,925	89,55
19-12-2023	8.482	-0,22%	90,05	89,75	90,60	90,15
18-12-2023	6.713	-2,43%	91,30	90,10	91,35	90,30
15-12-2023	15.206	0,49%	92,60	92,30	94,10	92,55
14-12-2023	16.821	1,97%	90,70	90,70	93,45	92,10
13-12-2023	10.537	-1,23%	91,15	90,30	91,65	90,325
12-12-2023	13.708	-0,33%	92,00	91,45	92,45	91,45
11-12-2023	18.685	-0,22%	91,50	91,05	92,20	91,75
08-12-2023	15.099	2,00%	89,85	89,75	92,10	91,60
07-12-2023	8.620	-0,39%	89,80	89,425	90,25	89,90
06-12-2023	32.606	1,69%	88,85	88,75	90,60	90,25
05-12-2023	14.270	1,08%	87,55	87,55	88,80	88,75
04-12-2023	2.888	-0,11%	87,70	86,70	87,85	87,80
01-12-2023	15.698	0,75%	87,40	87,10	87,95	87,90
30-11-2023	20.827	0,00%	87,65	87,15	87,85	87,25
29-11-2023	28.051	2,71%	85,45	85,45	87,70	87,25
28-11-2023	16.904	-0,12%	84,80	84,05	84,95	84,95
27-11-2023	14.965	-0,58%	85,45	84,90	85,55	85,05
24-11-2023	7.889	-0,58%	85,10	85,05	85,70	85,55
23-11-2023	9.354	-0,06%	86,225	85,90	86,45	86,05
22-11-2023	14.680	0,47%	85,30	85,10	86,30	85,80
21-11-2023	12.196	-2,34%	86,85	85,35	86,85	85,40
20-11-2023	8.377	0,46%	87,10	86,65	87,45	87,45
17-11-2023	5.822	1,46%	86,30	86,20	87,30	87,05
16-11-2023	5.373	-2,28%	87,65	85,80	88,10	85,80
15-11-2023	22.944	1,62%	86,70	86,35	87,80	87,80
14-11-2023	6.845	2,61%	84,85	84,50	86,40	86,40
13-11-2023	6.310	1,14%	83,70	83,30	84,20	84,20
10-11-2023	7.065	-0,95%	83,40	82,60	83,50	83,25
09-11-2023	9.545	0,06%	83,95	83,85	84,65	84,05
08-11-2023	3.494	0,78%	82,70	82,70	84,30	84,00
07-11-2023	16.312	-1,36%	84,25	82,85	84,85	83,35
06-11-2023	10.896	-0,24%	85,40	84,40	85,875	84,55
03-11-2023	14.725	1,92%	84,75	84,60	85,90	84,75
02-11-2023	27.393	2,53%	81,95	81,80	83,20	83,15
01-11-2023	59.056	1,00%	81,35	79,85	81,60	81,10
31-10-2023	42.705	-1,14%	80,80	80,30	81,15	80,30
30-10-2023	19.672	-1,13%	82,20	80,85	82,55	81,225
27-10-2023	8.535	0,31%	82,10	82,00	83,75	82,15
26-10-2023	16.691	-3,19%	83,80	80,95	84,10	81,90
25-10-2023	17.538	-0,94%	85,30	83,925	85,30	84,60
24-10-2023	6.028	-0,87%	85,80	85,35	86,25	85,40
23-10-2023	20.231	0,29%	85,55	84,80	86,25	86,15
20-10-2023	11.965	-2,50%	88,00	85,85	88,00	85,90
19-10-2023	5.159	-2,76%	88,85	87,80	89,00	88,10
18-10-2023	5.993	-0,22%	90,85	90,30	91,45	90,60
17-10-2023	12.433	0,28%	90,075	89,60	90,90	90,65
16-10-2023	8.141	0,61%	90,10	89,40	90,70	90,25
13-10-2023	21.774	-1,05%	90,40	89,55	90,90	89,40
12-10-2023	2.695	-0,11%	90,95	90,00	91,25	90,35
11-10-2023	9.008	1,18%	88,90	88,80	90,65	90,35
10-10-2023	28.713	2,59%	87,55	87,55	89,55	89,30
09-10-2023	7.283	-1,08%	86,60	86,60	87,65	87,05
06-10-2023	11.041	0,66%	87,30	86,85	88,00	88,00
05-10-2023	6.623	-0,88%	88,05	87,20	88,45	87,425
04-10-2023	5.446	0,06%	87,20	86,40	88,40	88,25
03-10-2023	5.562	-0,23%	88,15	88,00	89,00	88,20
02-10-2023	10.208	-0,34%	88,95	87,85	89,55	88,40
29-09-2023	10.454	-1,39%	90,15	88,65	90,40	88,70
28-09-2023	33.227	0,50%	90,00	88,55	90,00	89,95