Bayerische Motoren Werke Aktienge (BMW) (BMW3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	12.001	1,74%	95,30	94,80	96,60	96,55
02-05-2023	15.535	-0,99%	97,20	94,75	97,25	95,20
01-05-2023	19.489	1,10%	95,85	93,25	96,40	96,25
28-04-2023	19.489	1,10%	95,85	93,25	96,40	96,25
27-04-2023	9.822	-0,37%	95,70	94,95	96,65	95,20
26-04-2023	22.050	0,26%	95,25	94,10	95,55	95,55
25-04-2023	25.500	0,32%	95,05	94,875	95,75	95,30
24-04-2023	17.417	0,00%	94,80	94,55	95,70	95,10
21-04-2023	28.220	1,17%	94,65	93,65	95,25	95,10
20-04-2023	30.348	-3,57%	96,40	93,30	96,45	94,00
19-04-2023	17.061	0,18%	97,15	96,45	97,50	97,475
18-04-2023	14.432	0,93%	96,90	96,90	98,00	97,55
17-04-2023	13.547	-1,23%	97,90	96,30	98,40	96,65
14-04-2023	11.509	1,24%	96,95	96,85	98,425	97,85
13-04-2023	16.773	-0,05%	96,80	96,05	97,05	96,65
12-04-2023	13.782	1,36%	96,40	95,95	97,65	96,70
11-04-2023	34.164	2,80%	94,575	94,30	95,60	95,60
10-04-2023	29.018	-0,64%	92,95	92,10	93,10	92,90
06-04-2023	29.018	-0,64%	92,95	92,10	93,10	92,90
05-04-2023	17.873	-1,73%	95,35	93,15	95,35	93,50
04-04-2023	10.289	0,85%	94,90	94,90	96,25	95,15
03-04-2023	10.590	-0,05%	94,55	94,25	94,90	94,35
31-03-2023	18.977	-0,21%	94,85	94,15	95,00	94,40
30-03-2023	14.595	1,56%	93,45	93,425	94,75	94,65
29-03-2023	32.942	0,92%	92,60	91,45	93,20	93,20
28-03-2023	32.057	-0,16%	93,00	92,025	93,25	92,35
27-03-2023	32.372	0,49%	92,90	91,80	93,05	92,25
24-03-2023	42.827	-0,97%	92,30	90,30	92,30	91,90
23-03-2023	14.406	0,38%	92,25	91,20	92,90	92,80
22-03-2023	13.043	1,15%	91,40	91,30	92,60	92,45
21-03-2023	17.811	1,39%	90,80	90,80	91,65	91,40
20-03-2023	17.987	1,18%	89,70	87,20	90,60	90,15
17-03-2023	24.120	-1,27%	90,25	88,35	91,50	89,10
16-03-2023	26.944	1,69%	90,35	88,55	90,75	90,25
15-03-2023	40.980	-0,89%	90,10	87,50	91,00	88,75
14-03-2023	36.575	0,68%	89,30	87,70	89,80	89,55
13-03-2023	33.154	-2,79%	91,70	88,30	91,875	88,95
10-03-2023	38.290	-1,14%	90,70	89,90	91,65	91,50
09-03-2023	32.879	-0,91%	93,55	90,60	95,00	92,55
08-03-2023	20.652	0,05%	93,05	92,95	93,90	93,40
07-03-2023	25.265	-0,69%	93,85	93,10	94,05	93,20
06-03-2023	29.311	0,59%	93,40	93,25	93,95	93,85
03-03-2023	24.005	1,97%	91,95	91,60	93,55	93,30
02-03-2023	15.797	-0,38%	91,15	90,35	91,80	91,50
01-03-2023	28.876	2,17%	90,50	90,30	92,85	91,85
28-02-2023	27.965	-0,22%	89,40	89,10	90,25	89,90
27-02-2023	13.017	0,45%	89,95	89,60	90,325	90,10
24-02-2023	15.956	-2,08%	91,45	89,45	91,45	89,40
23-02-2023	14.923	1,67%	89,95	89,95	91,40	91,30
22-02-2023	26.722	-0,77%	90,50	89,65	90,60	89,80
21-02-2023	13.030	-1,26%	91,70	90,325	91,70	90,50
20-02-2023	10.314	-0,06%	91,80	91,55	92,30	91,65
17-02-2023	17.920	-0,16%	91,65	91,15	91,95	91,70
16-02-2023	16.623	0,93%	91,425	90,10	91,90	91,85
15-02-2023	23.429	0,94%	90,30	89,95	91,00	91,00
14-02-2023	16.277	-0,42%	90,30	89,75	90,65	89,90
13-02-2023	10.605	-0,08%	90,85	90,10	91,25	90,275
10-02-2023	6.053	-1,31%	91,35	89,90	91,70	90,35
09-02-2023	8.282	1,61%	90,85	90,80	91,60	91,60
08-02-2023	13.572	0,56%	90,25	89,425	90,80	90,15
07-02-2023	11.276	-0,17%	90,00	89,35	90,45	89,65
06-02-2023	3.474	-0,75%	90,10	89,30	90,45	89,80
03-02-2023	17.422	-0,47%	89,90	89,40	90,50	90,475
02-02-2023	15.329	2,95%	88,25	87,45	91,10	90,90
01-02-2023	14.280	2,54%	86,95	86,65	88,35	88,85
31-01-2023	22.067	1,82%	85,00	84,85	86,80	86,65
30-01-2023	10.397	-1,68%	85,55	85,00	86,25	85,10
27-01-2023	16.375	0,46%	86,40	86,15	86,85	86,55
26-01-2023	17.570	0,64%	86,00	85,70	86,35	86,25
25-01-2023	12.740	-0,87%	86,00	85,55	86,35	85,70
24-01-2023	13.485	0,76%	86,10	85,65	86,50	86,45
23-01-2023	12.939	1,42%	84,80	84,45	85,85	85,80
20-01-2023	14.781	-0,82%	85,45	84,175	85,55	84,60
19-01-2023	37.468	-0,99%	85,40	84,70	85,55	85,30
18-01-2023	17.748	-0,81%	86,50	85,95	86,875	86,15
17-01-2023	49.289	1,40%	85,90	84,95	86,95	86,85
16-01-2023	16.348	0,41%	85,55	85,10	85,70	85,65
13-01-2023	15.497	-1,56%	85,95	84,60	86,00	85,30
12-01-2023	26.151	1,23%	85,30	85,30	86,90	86,55
11-01-2023	19.637	1,12%	84,85	84,55	85,65	85,45
10-01-2023	26.312	0,36%	84,25	84,10	84,90	84,50
09-01-2023	25.065	0,42%	83,825	83,75	84,50	84,20
06-01-2023	24.449	0,06%	83,25	82,15	84,05	83,85
05-01-2023	19.205	0,96%	82,75	82,675	84,00	83,80
04-01-2023	17.553	1,41%	81,80	81,80	83,05	83,00
03-01-2023	14.052	-0,12%	81,55	81,40	82,70	81,60
02-01-2023	1.560	2,57%	80,20	80,20	81,70	81,70
30-12-2022	3.851	-0,44%	79,60	79,45	79,85	79,65
29-12-2022	1.344	1,07%	79,05	79,05	80,10	80,00
28-12-2022	8.561	-0,38%	79,85	79,00	79,85	79,35
27-12-2022	15.571	0,38%	80,05	79,50	80,20	79,75
23-12-2022	11.729	0,25%	79,50	79,00	80,00	79,45
22-12-2022	21.894	-0,75%	80,30	79,15	80,55	79,50
21-12-2022	37.771	1,04%	79,25	79,10	80,10	80,10
20-12-2022	32.242	-0,72%	79,25	78,85	79,45	79,275
19-12-2022	16.913	1,59%	79,30	79,15	80,20	79,85
16-12-2022	39.755	-1,63%	79,40	78,40	80,40	78,60
15-12-2022	9.601	-1,30%	80,40	79,50	80,95	79,90
14-12-2022	17.200	-0,74%	80,90	80,60	81,80	80,80
13-12-2022	35.908	0,09%	81,45	80,90	82,50	81,40