Bayerische Motoren Werke Aktienge (BMW) (BMW3)
Exportar para Excel
<< < 2 3 4 5 6 > |
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
|
12/12/2022 |
19.935 |
0,34%
|
80,45
|
80,15
|
81,40
|
81,325
|
09/12/2022 |
4.487 |
2,21%
|
79,75
|
79,15
|
81,05
|
81,05
|
08/12/2022 |
10.532 |
-3,06%
|
80,45
|
79,05
|
80,60
|
79,15
|
07/12/2022 |
24.962 |
-0,91%
|
81,65
|
81,60
|
82,50
|
81,55
|
06/12/2022 |
31.694 |
0,06%
|
82,10
|
81,55
|
82,75
|
82,45
|
05/12/2022 |
11.097 |
1,29%
|
81,50
|
81,25
|
82,50
|
82,40
|
02/12/2022 |
30.794 |
-0,09%
|
81,35
|
80,675
|
81,75
|
81,65
|
01/12/2022 |
26.821 |
-0,85%
|
82,50
|
80,85
|
82,60
|
81,50
|
30/11/2022 |
33.234 |
2,37%
|
80,45
|
80,45
|
82,35
|
82,20
|
29/11/2022 |
19.977 |
0,69%
|
79,65
|
79,20
|
80,65
|
80,15
|
28/11/2022 |
25.497 |
-0,25%
|
79,25
|
78,60
|
79,60
|
79,60
|
25/11/2022 |
11.484 |
0,69%
|
79,50
|
78,80
|
79,80
|
79,80
|
24/11/2022 |
14.859 |
0,06%
|
79,40
|
79,05
|
79,95
|
79,25
|
23/11/2022 |
20.663 |
-0,38%
|
79,75
|
78,35
|
79,75
|
79,20
|
22/11/2022 |
19.216 |
0,25%
|
79,10
|
78,60
|
79,80
|
79,50
|
21/11/2022 |
19.362 |
-1,06%
|
80,00
|
79,20
|
80,55
|
79,30
|
18/11/2022 |
14.542 |
1,91%
|
79,35
|
79,15
|
80,30
|
80,20
|
17/11/2022 |
44.063 |
0,13%
|
79,30
|
78,05
|
79,55
|
78,70
|
16/11/2022 |
24.965 |
-2,42%
|
80,25
|
77,15
|
80,35
|
78,50
|
15/11/2022 |
12.435 |
-0,19%
|
81,05
|
79,90
|
81,20
|
80,65
|
14/11/2022 |
37.782 |
0,81%
|
80,20
|
79,80
|
81,20
|
80,80
|
11/11/2022 |
22.600 |
1,46%
|
79,75
|
79,25
|
80,25
|
80,15
|
10/11/2022 |
24.429 |
2,94%
|
76,15
|
76,00
|
79,05
|
78,85
|
09/11/2022 |
21.438 |
-0,13%
|
76,60
|
75,70
|
77,00
|
76,40
|
08/11/2022 |
14.330 |
-0,26%
|
76,35
|
76,35
|
76,85
|
76,50
|
07/11/2022 |
15.706 |
1,46%
|
75,75
|
75,40
|
76,95
|
76,70
|
04/11/2022 |
29.283 |
3,84%
|
73,25
|
72,60
|
75,85
|
75,80
|
03/11/2022 |
55.143 |
-3,50%
|
74,20
|
71,40
|
74,20
|
73,00
|
02/11/2022 |
42.281 |
0,93%
|
75,30
|
75,00
|
75,95
|
76,05
|
01/11/2022 |
22.042 |
0,80%
|
75,05
|
75,05
|
76,00
|
75,35
|
31/10/2022 |
9.993 |
0,81%
|
74,175
|
73,725
|
74,95
|
74,70
|
28/10/2022 |
11.438 |
-0,14%
|
73,45
|
73,15
|
74,50
|
74,10
|
27/10/2022 |
38.465 |
0,20%
|
74,15
|
73,60
|
74,75
|
74,20
|
26/10/2022 |
18.220 |
0,75%
|
73,50
|
72,75
|
74,10
|
74,05
|
25/10/2022 |
37.749 |
1,10%
|
72,80
|
72,30
|
73,55
|
73,50
|
24/10/2022 |
21.216 |
0,35%
|
72,85
|
70,95
|
73,50
|
72,70
|
21/10/2022 |
23.068 |
-0,21%
|
72,05
|
71,15
|
72,50
|
72,45
|
20/10/2022 |
17.204 |
-0,41%
|
72,30
|
72,00
|
73,00
|
72,60
|
19/10/2022 |
13.684 |
0,48%
|
72,85
|
72,05
|
73,15
|
72,90
|
18/10/2022 |
18.675 |
2,04%
|
71,40
|
71,20
|
73,15
|
72,55
|
17/10/2022 |
38.382 |
1,79%
|
69,675
|
69,15
|
71,30
|
71,10
|
14/10/2022 |
39.881 |
1,53%
|
69,80
|
69,10
|
71,00
|
69,85
|
13/10/2022 |
55.845 |
1,18%
|
68,30
|
67,25
|
69,05
|
68,80
|
12/10/2022 |
26.154 |
0,37%
|
67,25
|
66,70
|
68,10
|
67,95
|
11/10/2022 |
40.961 |
-0,66%
|
67,20
|
66,10
|
67,90
|
67,70
|
10/10/2022 |
22.694 |
0,59%
|
66,35
|
66,35
|
68,80
|
68,15
|
07/10/2022 |
20.429 |
-0,81%
|
68,25
|
67,45
|
68,60
|
67,60
|
06/10/2022 |
19.600 |
0,26%
|
68,85
|
67,70
|
68,90
|
68,10
|
05/10/2022 |
34.654 |
-1,67%
|
69,20
|
67,10
|
69,20
|
67,90
|
04/10/2022 |
30.761 |
2,75%
|
67,90
|
67,90
|
69,30
|
69,05
|
03/10/2022 |
29.678 |
0,60%
|
65,60
|
65,45
|
67,525
|
67,20
|
30/09/2022 |
46.555 |
2,45%
|
65,70
|
65,60
|
67,00
|
66,80
|
29/09/2022 |
36.505 |
-4,12%
|
68,15
|
64,60
|
68,15
|
65,20
|
28/09/2022 |
17.214 |
0,44%
|
67,05
|
66,50
|
68,20
|
68,00
|
27/09/2022 |
26.840 |
-1,24%
|
68,875
|
67,55
|
69,70
|
67,70
|
26/09/2022 |
20.664 |
2,16%
|
66,575
|
66,50
|
69,125
|
68,55
|
23/09/2022 |
20.370 |
-3,80%
|
69,65
|
66,80
|
69,65
|
67,10
|
22/09/2022 |
10.261 |
-1,06%
|
69,80
|
69,45
|
70,55
|
69,75
|
21/09/2022 |
15.604 |
0,79%
|
69,35
|
69,10
|
70,60
|
70,60
|
20/09/2022 |
15.110 |
-1,54%
|
71,25
|
69,85
|
72,20
|
70,15
|
19/09/2022 |
5.430 |
1,93%
|
70,20
|
69,55
|
71,55
|
71,25
|
16/09/2022 |
23.733 |
-0,14%
|
69,50
|
68,55
|
70,25
|
69,90
|
15/09/2022 |
19.424 |
0,22%
|
70,20
|
69,35
|
70,60
|
70,00
|
14/09/2022 |
25.010 |
-0,99%
|
69,95
|
69,25
|
70,95
|
69,85
|
13/09/2022 |
28.948 |
-1,47%
|
71,75
|
70,55
|
72,40
|
70,55
|
12/09/2022 |
15.959 |
2,14%
|
70,70
|
70,65
|
71,85
|
71,60
|
09/09/2022 |
11.017 |
1,30%
|
69,25
|
69,25
|
70,80
|
70,15
|
08/09/2022 |
11.063 |
-1,49%
|
70,45
|
68,90
|
70,475
|
69,25
|
07/09/2022 |
10.263 |
1,88%
|
68,50
|
68,45
|
70,45
|
70,30
|
06/09/2022 |
8.521 |
0,73%
|
68,65
|
68,65
|
69,80
|
69,00
|
05/09/2022 |
7.210 |
-3,25%
|
68,25
|
68,15
|
69,00
|
68,50
|
02/09/2022 |
14.463 |
3,36%
|
69,30
|
68,85
|
70,90
|
70,80
|
01/09/2022 |
23.377 |
-2,01%
|
68,65
|
68,10
|
68,90
|
68,40
|
31/08/2022 |
21.061 |
-0,07%
|
70,75
|
69,45
|
71,40
|
69,80
|
30/08/2022 |
16.744 |
0,65%
|
69,50
|
69,40
|
71,00
|
69,85
|
29/08/2022 |
7.801 |
-0,07%
|
68,60
|
68,35
|
69,70
|
69,40
|
26/08/2022 |
10.733 |
-1,35%
|
70,70
|
69,10
|
71,20
|
69,45
|
25/08/2022 |
16.549 |
0,21%
|
70,75
|
69,75
|
70,85
|
70,40
|
24/08/2022 |
31.250 |
0,07%
|
70,00
|
69,15
|
70,50
|
70,25
|
23/08/2022 |
20.763 |
1,55%
|
69,00
|
69,00
|
70,525
|
70,25
|
22/08/2022 |
40.722 |
-3,01%
|
70,75
|
69,15
|
70,95
|
69,175
|
19/08/2022 |
5.598 |
-1,96%
|
72,025
|
71,325
|
72,45
|
71,325
|
18/08/2022 |
22.559 |
0,14%
|
73,15
|
72,35
|
73,30
|
72,75
|
17/08/2022 |
8.572 |
-1,82%
|
74,30
|
72,65
|
74,30
|
72,65
|
16/08/2022 |
13.592 |
1,44%
|
73,35
|
73,10
|
74,00
|
74,00
|
15/08/2022 |
6.710 |
-0,14%
|
73,30
|
72,15
|
73,30
|
72,95
|
12/08/2022 |
13.158 |
1,32%
|
72,55
|
72,55
|
73,60
|
73,05
|
11/08/2022 |
7.622 |
-0,07%
|
72,60
|
71,40
|
72,60
|
72,10
|
10/08/2022 |
8.285 |
-0,21%
|
71,55
|
71,40
|
72,25
|
72,00
|
09/08/2022 |
12.035 |
-1,03%
|
72,90
|
71,75
|
73,15
|
72,15
|
08/08/2022 |
11.063 |
1,81%
|
72,35
|
72,00
|
72,95
|
72,95
|
05/08/2022 |
10.867 |
0,77%
|
71,30
|
70,85
|
72,25
|
71,65
|
04/08/2022 |
6.588 |
0,14%
|
71,60
|
71,00
|
72,50
|
71,20
|
03/08/2022 |
50.433 |
-6,03%
|
73,60
|
70,25
|
73,60
|
70,90
|
02/08/2022 |
9.069 |
0,60%
|
75,25
|
74,40
|
75,80
|
75,45
|