Mercado abrirá em 9 h 14 min

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
105,05-1,50 (-1,41%)
No fechamento: 05:35PM CEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024106,75107,00104,30105,05105,05854.946
24 de abr. de 2024106,40107,30105,75106,55106,55919.549
23 de abr. de 2024106,35106,90105,05106,45106,45946.389
22 de abr. de 2024106,60107,30105,50105,85105,85635.536
19 de abr. de 2024105,30106,50104,60105,85105,851.031.130
18 de abr. de 2024106,05107,45105,95106,95106,95622.171
17 de abr. de 2024106,40107,25105,70105,95105,95664.955
16 de abr. de 2024107,90108,00105,60106,45106,451.357.333
15 de abr. de 2024109,90111,75109,55109,70109,701.018.111
12 de abr. de 2024112,50112,60108,65109,50109,501.275.147
11 de abr. de 2024111,50112,45110,60111,90111,901.090.825
10 de abr. de 2024114,65115,35111,35111,50111,501.251.336
09 de abr. de 2024114,15114,80113,45113,85113,85763.287
08 de abr. de 2024113,20114,75112,75114,75114,75827.527
05 de abr. de 2024112,80113,55111,90112,50112,501.144.372
04 de abr. de 2024111,90115,25111,75114,70114,701.788.276
03 de abr. de 2024106,95111,95106,60111,85111,851.830.218
02 de abr. de 2024107,20107,80105,80106,65106,651.084.212
28 de mar. de 2024106,34107,18106,34106,96106,96785.748
27 de mar. de 2024105,50106,52104,66106,16106,16816.350
26 de mar. de 2024106,60106,76105,54106,56106,56758.874
25 de mar. de 2024104,40106,24104,40106,24106,241.063.860
22 de mar. de 2024103,92104,62102,84104,12104,121.303.067
21 de mar. de 2024107,00107,10104,38104,80104,801.509.736
20 de mar. de 2024107,08107,34105,68106,36106,36704.215
19 de mar. de 2024106,20107,40105,98107,12107,12864.978
18 de mar. de 2024106,10107,22104,86105,98105,98760.275
15 de mar. de 2024105,40107,30104,88105,68105,682.678.229
14 de mar. de 2024108,46110,42104,90105,20105,201.989.797
13 de mar. de 2024110,00110,36108,50108,50108,50893.552
12 de mar. de 2024106,90110,22106,64109,78109,781.364.736
11 de mar. de 2024106,62107,30106,12106,88106,88778.385
08 de mar. de 2024107,14107,84106,48107,14107,14773.833
07 de mar. de 2024107,04107,48106,06106,96106,96974.767
06 de mar. de 2024109,30109,50107,38107,70107,701.049.231
05 de mar. de 2024109,72109,72107,84109,36109,36661.444
04 de mar. de 2024109,44109,98109,00109,94109,94625.518
01 de mar. de 2024109,98110,96107,68109,80109,801.121.078
29 de fev. de 2024109,50110,32109,00109,22109,221.382.952
28 de fev. de 2024108,00109,16107,62109,16109,16757.828
27 de fev. de 2024107,64108,82107,42107,68107,68699.541
26 de fev. de 2024107,00107,74106,22107,48107,48824.691
23 de fev. de 2024105,30107,36105,18106,72106,72840.751
22 de fev. de 2024105,00107,08104,98105,08105,081.062.045
21 de fev. de 2024102,34104,38101,88104,30104,30964.222
20 de fev. de 2024102,66103,16101,32101,82101,82700.053
19 de fev. de 2024104,12104,38102,72102,82102,82518.613
16 de fev. de 2024103,26104,44103,14104,10104,10965.446
15 de fev. de 2024102,12102,98101,82102,62102,62773.186
14 de fev. de 2024100,28101,48100,26101,16101,16577.490
13 de fev. de 2024102,32102,58100,56100,88100,88719.165
12 de fev. de 2024102,40103,00101,82102,14102,14483.485
09 de fev. de 2024102,38103,26101,84102,00102,00867.292
08 de fev. de 202499,63102,3699,45101,96101,961.127.135
07 de fev. de 202498,1099,9798,0499,1499,141.104.844
06 de fev. de 202497,4297,8596,5097,5697,56745.693
05 de fev. de 202498,3798,4796,0696,5796,57762.917
02 de fev. de 202497,9598,8997,6497,9897,98916.523
01 de fev. de 202496,1898,0295,8297,0397,03875.674
31 de jan. de 202495,0396,8594,8196,7896,781.130.835
30 de jan. de 202495,5096,2894,4895,0095,00775.385
29 de jan. de 202494,4194,9193,4894,9194,91653.023
26 de jan. de 202493,7095,0293,5394,7794,771.021.980
25 de jan. de 202493,1393,6992,4693,6993,691.315.384
24 de jan. de 202494,5694,9192,5593,5593,551.004.508
23 de jan. de 202493,6294,5793,0393,5693,561.201.268
22 de jan. de 202492,9593,8992,9593,3193,31961.338
19 de jan. de 202493,5693,6492,1292,3092,301.083.381
18 de jan. de 202492,5193,7492,3393,0693,061.029.694
17 de jan. de 202493,6794,2892,3392,7892,781.420.430
16 de jan. de 202495,3896,0694,8595,7695,76873.436
15 de jan. de 202496,8997,1995,3595,5295,52796.874
12 de jan. de 202498,9899,0696,4096,8596,851.060.275
11 de jan. de 2024100,80101,8898,4698,4698,46951.413
10 de jan. de 2024100,70101,6499,7799,9099,90872.610
09 de jan. de 2024101,28101,44100,30100,82100,82679.067
08 de jan. de 2024100,00101,2299,24101,20101,20551.675
05 de jan. de 2024100,62101,6699,47100,66100,661.037.797
04 de jan. de 202499,46101,2699,34101,00101,00927.871
03 de jan. de 2024101,62102,6298,8499,5199,51902.349
02 de jan. de 2024101,40103,04100,54101,78101,78717.051
29 de dez. de 2023100,76101,30100,70100,78100,78342.418
28 de dez. de 2023100,74101,04100,32100,44100,44430.616
27 de dez. de 2023100,58100,88100,10100,40100,40461.826
22 de dez. de 202399,63100,8299,56100,64100,64663.585
21 de dez. de 202398,9899,6198,1499,5599,55718.117
20 de dez. de 2023101,32101,86100,28100,42100,42570.723
19 de dez. de 2023100,52101,36100,10100,88100,88772.182
18 de dez. de 2023102,40102,56100,86101,02101,02791.886
15 de dez. de 2023103,20105,14103,04103,06103,063.102.337
14 de dez. de 2023101,58103,96101,20102,54102,541.534.986
13 de dez. de 2023100,92101,2499,6999,6999,69800.108
12 de dez. de 2023101,66102,16100,94100,94100,94965.724
11 de dez. de 2023100,90101,86100,44101,30101,30934.467
08 de dez. de 202398,65101,5698,54100,92100,921.436.380
07 de dez. de 202399,0699,2298,3698,6098,60920.498
06 de dez. de 202397,9999,8297,6199,3599,351.088.946
05 de dez. de 202396,2097,6696,0197,6697,66931.765
04 de dez. de 202395,9696,4294,7396,1696,16850.657
01 de dez. de 202395,9496,1995,1796,1996,19731.827
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...