Marchés français ouverture 4 h 38 min

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
105,98+0,30 (+0,28 %)
À la clôture : 05:37PM CET
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 2024106,10107,22104,86105,98105,98760 275
15 mars 2024105,40107,30104,88105,68105,682 678 229
14 mars 2024108,46110,42104,90105,20105,201 989 797
13 mars 2024110,00110,36108,50108,50108,50893 552
12 mars 2024106,90110,22106,64109,78109,781 364 736
11 mars 2024106,62107,30106,12106,88106,88778 385
08 mars 2024107,14107,84106,48107,14107,14773 833
07 mars 2024107,04107,48106,06106,96106,96974 767
06 mars 2024109,30109,50107,38107,70107,701 049 231
05 mars 2024109,72109,72107,84109,36109,36661 444
04 mars 2024109,44109,98109,00109,94109,94625 518
01 mars 2024109,98110,96107,68109,80109,801 121 078
29 févr. 2024109,50110,32109,00109,22109,221 382 952
28 févr. 2024108,00109,16107,62109,16109,16757 828
27 févr. 2024107,64108,82107,42107,68107,68699 541
26 févr. 2024107,00107,74106,22107,48107,48824 691
23 févr. 2024105,30107,36105,18106,72106,72840 751
22 févr. 2024105,00107,08104,98105,08105,081 062 045
21 févr. 2024102,34104,38101,88104,30104,30964 222
20 févr. 2024102,66103,16101,32101,82101,82700 053
19 févr. 2024104,12104,38102,72102,82102,82518 613
16 févr. 2024103,26104,44103,14104,10104,10965 446
15 févr. 2024102,12102,98101,82102,62102,62773 186
14 févr. 2024100,28101,48100,26101,16101,16577 490
13 févr. 2024102,32102,58100,56100,88100,88719 165
12 févr. 2024102,40103,00101,82102,14102,14483 485
09 févr. 2024102,38103,26101,84102,00102,00867 292
08 févr. 202499,63102,3699,45101,96101,961 127 135
07 févr. 202498,1099,9798,0499,1499,141 104 844
06 févr. 202497,4297,8596,5097,5697,56745 693
05 févr. 202498,3798,4796,0696,5796,57762 917
02 févr. 202497,9598,8997,6497,9897,98916 523
01 févr. 202496,1898,0295,8297,0397,03875 674
31 janv. 202495,0396,8594,8196,7896,781 130 835
30 janv. 202495,5096,2894,4895,0095,00775 385
29 janv. 202494,4194,9193,4894,9194,91653 023
26 janv. 202493,7095,0293,5394,7794,771 021 980
25 janv. 202493,1393,6992,4693,6993,691 315 384
24 janv. 202494,5694,9192,5593,5593,551 004 508
23 janv. 202493,6294,5793,0393,5693,561 201 268
22 janv. 202492,9593,8992,9593,3193,31961 338
19 janv. 202493,5693,6492,1292,3092,301 083 381
18 janv. 202492,5193,7492,3393,0693,061 029 694
17 janv. 202493,6794,2892,3392,7892,781 420 430
16 janv. 202495,3896,0694,8595,7695,76873 436
15 janv. 202496,8997,1995,3595,5295,52796 874
12 janv. 202498,9899,0696,4096,8596,851 060 275
11 janv. 2024100,80101,8898,4698,4698,46951 413
10 janv. 2024100,70101,6499,7799,9099,90872 610
09 janv. 2024101,28101,44100,30100,82100,82679 067
08 janv. 2024100,00101,2299,24101,20101,20551 675
05 janv. 2024100,62101,6699,47100,66100,661 037 797
04 janv. 202499,46101,2699,34101,00101,00927 871
03 janv. 2024101,62102,6298,8499,5199,51902 349
02 janv. 2024101,40103,04100,54101,78101,78717 051
29 déc. 2023100,76101,30100,70100,78100,78342 418
28 déc. 2023100,74101,04100,32100,44100,44430 616
27 déc. 2023100,58100,88100,10100,40100,40461 826
22 déc. 202399,63100,8299,56100,64100,64663 585
21 déc. 202398,9899,6198,1499,5599,55718 117
20 déc. 2023101,32101,86100,28100,42100,42570 723
19 déc. 2023100,52101,36100,10100,88100,88772 182
18 déc. 2023102,40102,56100,86101,02101,02791 886
15 déc. 2023103,20105,14103,04103,06103,063 102 337
14 déc. 2023101,58103,96101,20102,54102,541 534 986
13 déc. 2023100,92101,2499,6999,6999,69800 108
12 déc. 2023101,66102,16100,94100,94100,94965 724
11 déc. 2023100,90101,86100,44101,30101,30934 467
08 déc. 202398,65101,5698,54100,92100,921 436 380
07 déc. 202399,0699,2298,3698,6098,60920 498
06 déc. 202397,9999,8297,6199,3599,351 088 946
05 déc. 202396,2097,6696,0197,6697,66931 765
04 déc. 202395,9696,4294,7396,1696,16850 657
01 déc. 202395,9496,1995,1796,1996,19731 827
30 nov. 202396,5096,9495,5695,5995,592 861 028
29 nov. 202394,0996,4893,7496,0796,071 179 280
28 nov. 202392,9993,2292,3093,1693,16574 852
27 nov. 202394,3294,3993,1993,4393,43623 769
24 nov. 202394,0094,1692,9594,0594,05824 509
23 nov. 202394,5094,8694,1294,1394,13485 700
22 nov. 202393,9094,5793,2494,2494,24911 571
21 nov. 202395,2195,3793,5593,5593,551 004 938
20 nov. 202395,4395,8094,9695,7495,74623 628
17 nov. 202394,2095,6794,1895,2095,201 065 274
16 nov. 202395,8996,5894,0594,0594,05916 067
15 nov. 202394,6596,2194,3796,0596,051 031 027
14 nov. 202392,6094,4192,4094,1794,171 167 948
13 nov. 202391,3292,1090,9492,1092,10739 544
10 nov. 202391,5591,6490,4391,1891,18796 614
09 nov. 202392,2792,9491,8492,2192,21638 498
08 nov. 202391,1092,6490,7192,0992,09984 549
07 nov. 202392,5093,1991,0891,3191,31799 182
06 nov. 202394,4094,5492,6092,8392,83928 780
03 nov. 202393,0194,6592,2192,9592,951 764 602
02 nov. 202390,0091,5489,6691,0991,091 234 813
01 nov. 202388,4089,4487,3489,0089,00959 228
31 oct. 202387,6287,9286,8087,6387,63906 042
30 oct. 202388,7189,4387,3887,7187,71990 222
27 oct. 202389,0390,6188,2688,4988,491 019 881
26 oct. 202388,9289,1387,1788,6388,631 754 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...