BMW AG (BMW)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
20/04/2023 |
1.070.946 |
-3,87%
|
103,22
|
98,94
|
103,27
|
99,895
|
19/04/2023 |
677.742 |
-0,31%
|
103,92
|
102,88
|
104,04
|
103,78
|
18/04/2023 |
980.641 |
0,87%
|
103,50
|
103,10
|
104,34
|
104,10
|
17/04/2023 |
1.061.528 |
-0,46%
|
104,06
|
102,24
|
104,48
|
103,20
|
14/04/2023 |
846.092 |
1,33%
|
102,90
|
102,64
|
104,18
|
103,68
|
13/04/2023 |
849.011 |
-0,35%
|
102,58
|
101,82
|
103,22
|
102,32
|
12/04/2023 |
1.028.050 |
1,74%
|
101,20
|
101,14
|
103,48
|
102,68
|
11/04/2023 |
1.157.523 |
2,33%
|
99,69
|
99,69
|
101,06
|
100,92
|
10/04/2023 |
1.060.245 |
0,00%
|
98,50
|
97,73
|
99,10
|
98,62
|
06/04/2023 |
1.060.245 |
-0,47%
|
98,50
|
97,73
|
99,10
|
98,62
|
05/04/2023 |
1.344.540 |
-2,22%
|
101,50
|
98,72
|
101,80
|
99,09
|
04/04/2023 |
1.032.944 |
0,60%
|
101,18
|
101,18
|
102,88
|
101,34
|
03/04/2023 |
691.778 |
-0,20%
|
101,00
|
100,62
|
101,56
|
100,74
|
31/03/2023 |
1.132.092 |
0,26%
|
101,00
|
100,30
|
101,24
|
100,94
|
30/03/2023 |
886.548 |
1,77%
|
99,17
|
99,14
|
100,80
|
100,68
|
29/03/2023 |
960.170 |
0,14%
|
98,70
|
97,63
|
99,13
|
98,93
|
28/03/2023 |
679.684 |
0,14%
|
99,49
|
98,58
|
99,84
|
98,79
|
27/03/2023 |
859.592 |
0,91%
|
98,88
|
97,82
|
99,47
|
98,65
|
24/03/2023 |
1.434.754 |
-1,08%
|
98,63
|
96,28
|
98,63
|
97,76
|
23/03/2023 |
446.365 |
0,51%
|
98,21
|
96,87
|
99,045
|
98,83
|
22/03/2023 |
886.724 |
0,88%
|
97,39
|
97,25
|
98,98
|
98,20
|
21/03/2023 |
937.647 |
1,81%
|
96,90
|
96,73
|
97,80
|
97,34
|
20/03/2023 |
1.152.161 |
0,80%
|
94,85
|
92,37
|
96,13
|
95,61
|
17/03/2023 |
4.501.926 |
-0,96%
|
95,76
|
93,83
|
97,31
|
94,85
|
16/03/2023 |
1.608.880 |
1,14%
|
96,25
|
93,91
|
96,45
|
95,77
|
15/03/2023 |
1.314.025 |
-0,89%
|
96,09
|
92,53
|
97,205
|
94,65
|
14/03/2023 |
1.738.945 |
1,01%
|
94,65
|
93,30
|
95,87
|
95,60
|
13/03/2023 |
1.719.463 |
-3,75%
|
97,84
|
93,77
|
98,08
|
94,64
|
10/03/2023 |
1.638.110 |
-1,21%
|
96,04
|
96,00
|
98,33
|
98,33
|
09/03/2023 |
2.224.785 |
-1,42%
|
102,18
|
97,25
|
103,70
|
99,53
|
08/03/2023 |
928.097 |
-0,04%
|
100,76
|
100,42
|
101,68
|
100,96
|
07/03/2023 |
824.731 |
-0,45%
|
101,40
|
100,80
|
101,70
|
101,00
|
06/03/2023 |
645.344 |
-0,02%
|
101,42
|
100,96
|
101,90
|
101,46
|
03/03/2023 |
1.383.102 |
2,14%
|
99,50
|
99,35
|
102,02
|
101,48
|
02/03/2023 |
839.282 |
0,01%
|
98,89
|
97,59
|
99,35
|
99,35
|
01/03/2023 |
1.213.269 |
1,63%
|
98,29
|
98,22
|
100,62
|
99,34
|
28/02/2023 |
1.186.020 |
-0,42%
|
97,95
|
97,01
|
98,74
|
97,75
|
27/02/2023 |
801.424 |
1,00%
|
98,34
|
97,85
|
98,84
|
98,16
|
24/02/2023 |
2.055.368 |
-2,47%
|
99,86
|
97,19
|
99,92
|
97,19
|
23/02/2023 |
805.804 |
1,24%
|
98,71
|
98,53
|
100,04
|
99,65
|
22/02/2023 |
787.095 |
-0,27%
|
98,30
|
97,66
|
98,75
|
98,43
|
21/02/2023 |
797.867 |
-0,97%
|
99,59
|
97,97
|
99,67
|
98,70
|
20/02/2023 |
587.365 |
-0,08%
|
99,92
|
99,62
|
100,52
|
99,67
|
17/02/2023 |
1.523.028 |
0,51%
|
99,10
|
98,70
|
99,91
|
99,75
|
16/02/2023 |
515.501 |
0,04%
|
99,65
|
98,28
|
99,96
|
99,24
|
15/02/2023 |
839.076 |
1,47%
|
97,76
|
97,63
|
99,23
|
99,18
|
14/02/2023 |
977.868 |
0,13%
|
97,95
|
97,40
|
98,52
|
97,74
|
13/02/2023 |
788.382 |
-0,16%
|
98,30
|
97,61
|
98,83
|
97,61
|
10/02/2023 |
1.088.196 |
-1,70%
|
99,26
|
97,42
|
99,49
|
97,77
|
09/02/2023 |
411.130 |
2,02%
|
98,00
|
98,00
|
99,44
|
99,46
|
08/02/2023 |
418.617 |
0,29%
|
97,49
|
96,525
|
98,47
|
97,57
|
07/02/2023 |
937.028 |
0,35%
|
97,26
|
96,78
|
97,97
|
97,40
|
06/02/2023 |
962.405 |
-0,53%
|
97,11
|
96,22
|
98,02
|
97,06
|
03/02/2023 |
1.797.070 |
-0,22%
|
97,09
|
96,50
|
97,96
|
97,58
|
02/02/2023 |
1.947.245 |
2,65%
|
95,08
|
94,58
|
98,49
|
97,79
|
01/02/2023 |
1.585.474 |
2,19%
|
93,92
|
93,06
|
95,27
|
95,27
|
31/01/2023 |
1.503.395 |
1,91%
|
91,53
|
91,13
|
93,24
|
93,23
|
30/01/2023 |
1.404.194 |
-1,57%
|
91,47
|
91,32
|
92,50
|
91,48
|
27/01/2023 |
1.186.379 |
0,64%
|
92,79
|
92,39
|
93,32
|
92,94
|
26/01/2023 |
956.741 |
0,61%
|
92,26
|
91,89
|
92,56
|
92,35
|
25/01/2023 |
816.744 |
0,00%
|
91,51
|
91,10
|
91,95
|
91,79
|
24/01/2023 |
781.646 |
0,28%
|
91,76
|
90,89
|
91,98
|
91,79
|
23/01/2023 |
779.097 |
1,73%
|
90,31
|
90,02
|
91,68
|
91,53
|
20/01/2023 |
1.219.938 |
-0,06%
|
90,00
|
89,32
|
90,66
|
89,97
|
19/01/2023 |
1.434.384 |
-1,54%
|
90,68
|
89,58
|
90,97
|
90,02
|
18/01/2023 |
826.430 |
-0,60%
|
91,64
|
91,13
|
92,15
|
91,43
|
17/01/2023 |
1.224.348 |
0,15%
|
91,99
|
90,52
|
92,56
|
91,98
|
16/01/2023 |
481.523 |
0,11%
|
91,99
|
91,31
|
92,22
|
91,84
|
13/01/2023 |
1.701.596 |
-1,59%
|
92,49
|
90,73
|
92,49
|
91,74
|
12/01/2023 |
1.550.323 |
1,57%
|
91,95
|
91,64
|
93,36
|
93,22
|
11/01/2023 |
1.303.118 |
1,39%
|
90,70
|
90,33
|
91,78
|
91,78
|
10/01/2023 |
1.263.650 |
0,60%
|
90,14
|
89,84
|
90,95
|
90,52
|
09/01/2023 |
959.129 |
0,50%
|
89,84
|
89,48
|
90,41
|
89,98
|
06/01/2023 |
944.058 |
0,65%
|
88,85
|
87,08
|
89,71
|
89,53
|
05/01/2023 |
960.298 |
1,22%
|
88,00
|
87,56
|
89,28
|
88,95
|
04/01/2023 |
1.054.287 |
2,39%
|
86,05
|
86,01
|
87,98
|
87,88
|
03/01/2023 |
862.444 |
0,04%
|
85,99
|
85,71
|
87,18
|
85,83
|
02/01/2023 |
789.996 |
2,90%
|
83,60
|
83,60
|
85,92
|
85,80
|
30/12/2022 |
532.248 |
-0,54%
|
83,55
|
83,24
|
83,79
|
83,38
|
29/12/2022 |
466.540 |
0,69%
|
82,96
|
82,94
|
84,07
|
83,83
|
28/12/2022 |
642.514 |
-0,47%
|
84,00
|
82,99
|
84,00
|
83,26
|
27/12/2022 |
358.295 |
0,18%
|
84,05
|
83,50
|
84,35
|
83,65
|
23/12/2022 |
432.251 |
0,24%
|
83,36
|
83,08
|
84,03
|
83,50
|
22/12/2022 |
1.129.869 |
-1,01%
|
84,37
|
82,94
|
84,56
|
83,30
|
21/12/2022 |
764.068 |
0,96%
|
83,51
|
82,94
|
84,33
|
84,15
|
20/12/2022 |
915.769 |
-0,32%
|
83,14
|
82,70
|
83,60
|
83,35
|
19/12/2022 |
908.154 |
1,21%
|
82,97
|
82,92
|
83,96
|
83,62
|
16/12/2022 |
2.832.220 |
-0,22%
|
82,79
|
82,16
|
83,50
|
82,62
|
15/12/2022 |
1.648.528 |
-1,25%
|
83,31
|
82,41
|
83,90
|
82,80
|
14/12/2022 |
1.131.896 |
-0,19%
|
83,80
|
83,51
|
84,44
|
83,85
|
13/12/2022 |
1.321.576 |
-0,50%
|
84,76
|
83,73
|
86,25
|
84,01
|
12/12/2022 |
836.876 |
-0,13%
|
84,31
|
83,80
|
84,60
|
84,43
|
09/12/2022 |
1.020.500 |
1,91%
|
83,32
|
82,80
|
84,78
|
84,54
|
08/12/2022 |
2.234.059 |
-1,89%
|
82,95
|
82,40
|
83,69
|
82,96
|
07/12/2022 |
1.024.766 |
-0,74%
|
84,90
|
84,36
|
85,79
|
84,56
|
06/12/2022 |
766.946 |
-0,78%
|
85,65
|
84,91
|
86,05
|
85,19
|
05/12/2022 |
870.971 |
0,70%
|
85,31
|
85,04
|
86,06
|
85,86
|
02/12/2022 |
921.996 |
0,14%
|
84,89
|
84,63
|
85,95
|
85,26
|
01/12/2022 |
1.084.490 |
-1,36%
|
86,62
|
84,42
|
86,71
|
85,14
|
30/11/2022 |
2.224.421 |
1,84%
|
85,00
|
84,80
|
86,37
|
86,31
|