|
BMW - [Ticker: BMW.F] | | Last Trade | 89.31 | Last Trade Time | 2017-11-01 - 23:41:00 | Variation | +2.03 (+2.32%) | Open | 87.90 | High | 89.93 | Low | 87.90 | Volume | 16,220 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 87.28 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BMW.F quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-11 | 40,000 | 38.65 | 39.14 | 38.54 | 38.88 | 00:00:00 | 2005-07-12 | 20,800 | 39.00 | 39.00 | 38.43 | 38.45 | 00:00:00 | 2005-07-13 | 22,200 | 38.65 | 38.90 | 38.65 | 38.90 | 00:00:00 | 2005-07-14 | 33,900 | 38.90 | 39.25 | 38.85 | 39.15 | 00:00:00 | 2005-07-15 | 33,100 | 39.20 | 39.20 | 38.92 | 39.06 | 00:00:00 | 2005-07-18 | 16,600 | 38.98 | 39.14 | 38.86 | 39.06 | 00:00:00 | 2005-07-19 | 23,800 | 38.98 | 39.41 | 38.96 | 39.16 | 00:00:00 | 2005-07-20 | 30,400 | 39.30 | 39.66 | 39.16 | 39.35 | 00:00:00 | 2005-07-21 | 50,200 | 39.60 | 39.92 | 39.15 | 39.30 | 00:00:00 | 2005-07-22 | 34,200 | 39.30 | 39.39 | 38.59 | 38.90 | 00:00:00 | 2005-07-25 | 23,100 | 38.90 | 39.40 | 38.86 | 39.21 | 00:00:00 | 2005-07-26 | 25,900 | 39.33 | 39.33 | 38.56 | 38.70 | 00:00:00 | 2005-07-27 | 26,300 | 38.65 | 38.73 | 38.27 | 38.59 | 00:00:00 | 2005-07-28 | 38,100 | 38.92 | 39.53 | 38.58 | 38.70 | 00:00:00 | 2005-07-29 | 36,100 | 38.90 | 39.37 | 38.62 | 38.66 | 00:00:00 | 2005-08-01 | 26,600 | 38.62 | 39.29 | 38.62 | 39.00 | 00:00:00 | 2005-08-02 | 40,900 | 39.15 | 39.86 | 39.12 | 39.72 | 00:00:00 | 2005-08-03 | 115,900 | 39.00 | 39.00 | 37.85 | 38.05 | 00:00:00 | 2005-08-04 | 134,500 | 37.95 | 38.00 | 36.58 | 36.90 | 00:00:00 | 2005-08-05 | 54,700 | 36.80 | 37.18 | 36.65 | 36.75 | 00:00:00 | 2005-08-08 | 43,500 | 36.80 | 37.55 | 36.76 | 37.15 | 00:00:00 | 2005-08-09 | 23,500 | 37.30 | 37.63 | 37.22 | 37.58 | 00:00:00 | 2005-08-10 | 32,600 | 37.65 | 37.74 | 36.94 | 37.20 | 00:00:00 | 2005-08-11 | 47,400 | 37.20 | 37.21 | 36.65 | 36.85 | 00:00:00 | 2005-08-12 | 35,200 | 37.05 | 37.11 | 36.55 | 36.59 | 00:00:00 | 2005-08-15 | 45,400 | 36.60 | 36.78 | 36.30 | 36.36 | 00:00:00 | 2005-08-16 | 39,500 | 36.48 | 36.65 | 36.05 | 36.16 | 00:00:00 | 2005-08-17 | 23,800 | 36.20 | 36.69 | 36.14 | 36.63 | 00:00:00 | 2005-08-18 | 12,800 | 36.58 | 37.04 | 36.58 | 36.85 | 00:00:00 | 2005-08-19 | 19,200 | 36.85 | 37.29 | 36.79 | 37.15 | 00:00:00 | 2005-08-22 | 21,800 | 37.10 | 37.58 | 37.10 | 37.29 | 00:00:00 | 2005-08-23 | 12,100 | 37.40 | 37.40 | 36.95 | 37.00 | 00:00:00 | 2005-08-24 | 15,800 | 37.00 | 37.16 | 36.96 | 37.08 | 00:00:00 | 2005-08-25 | 15,400 | 36.90 | 36.90 | 36.53 | 36.59 | 00:00:00 | 2005-08-26 | 45,700 | 36.70 | 36.74 | 35.77 | 35.83 | 00:00:00 | 2005-08-29 | 15,700 | 35.62 | 36.12 | 35.62 | 36.04 | 00:00:00 | 2005-08-30 | 15,400 | 36.18 | 36.30 | 35.83 | 35.85 | 00:00:00 | 2005-08-31 | 14,300 | 36.15 | 36.51 | 35.95 | 36.31 | 00:00:00 | 2005-09-01 | 15,200 | 36.55 | 36.75 | 36.25 | 36.40 | 00:00:00 | 2005-09-02 | 12,500 | 36.32 | 36.61 | 35.97 | 36.40 | 00:00:00 | 2005-09-05 | 13,000 | 36.30 | 36.93 | 36.30 | 36.86 | 00:00:00 | 2005-09-06 | 18,500 | 36.90 | 37.29 | 36.90 | 37.21 | 00:00:00 | 2005-09-07 | 26,400 | 37.26 | 37.61 | 37.14 | 37.58 | 00:00:00 | 2005-09-08 | 20,700 | 37.60 | 37.60 | 37.00 | 37.24 | 00:00:00 | 2005-09-09 | 14,700 | 37.10 | 37.58 | 37.10 | 37.50 | 00:00:00 | 2005-09-12 | 25,900 | 37.55 | 37.71 | 37.13 | 37.20 | 00:00:00 | 2005-09-13 | 32,900 | 37.30 | 37.30 | 36.38 | 36.43 | 00:00:00 | 2005-09-14 | 21,500 | 36.52 | 36.75 | 36.33 | 36.56 | 00:00:00 | 2005-09-15 | 22,500 | 36.45 | 36.77 | 36.45 | 36.59 | 00:00:00 | 2005-09-16 | 41,500 | 36.72 | 37.10 | 36.51 | 37.05 | 00:00:00 | 2005-09-19 | 62,000 | 36.30 | 37.28 | 36.20 | 36.98 | 00:00:00 | 2005-09-20 | 47,300 | 36.90 | 38.30 | 36.90 | 37.85 | 00:00:00 | 2005-09-21 | 25,700 | 37.93 | 37.93 | 37.32 | 37.48 | 00:00:00 | 2005-09-22 | 20,700 | 37.13 | 37.76 | 37.03 | 37.47 | 00:00:00 | 2005-09-23 | 17,300 | 37.70 | 37.87 | 37.38 | 37.49 | 00:00:00 | 2005-09-26 | 36,000 | 37.80 | 38.76 | 37.69 | 38.50 | 00:00:00 | 2005-09-27 | 30,400 | 38.33 | 38.78 | 38.28 | 38.40 | 00:00:00 | 2005-09-28 | 48,000 | 38.53 | 39.00 | 38.53 | 38.80 | 00:00:00 | 2005-09-29 | 47,700 | 39.00 | 39.69 | 38.63 | 38.99 | 00:00:00 | 2005-09-30 | 30,400 | 39.17 | 39.20 | 38.41 | 39.02 | 00:00:00 | 2005-10-03 | 4,800 | 39.26 | 39.30 | 39.06 | 39.25 | 00:00:00 | 2005-10-04 | 55,600 | 39.17 | 40.07 | 39.07 | 39.90 | 00:00:00 | 2005-10-05 | 43,500 | 39.60 | 39.73 | 39.21 | 39.44 | 00:00:00 | 2005-10-06 | 40,600 | 38.75 | 38.83 | 38.45 | 38.65 | 00:00:00 | 2005-10-07 | 19,300 | 38.62 | 39.04 | 38.61 | 38.83 | 00:00:00 | 2005-10-10 | 30,300 | 38.90 | 39.20 | 38.39 | 38.50 | 00:00:00 | 2005-10-11 | 28,600 | 38.50 | 38.93 | 38.39 | 38.42 | 00:00:00 | 2005-10-12 | 22,100 | 38.25 | 38.74 | 37.86 | 38.28 | 00:00:00 | 2005-10-13 | 20,700 | 38.32 | 38.83 | 38.19 | 38.31 | 00:00:00 | 2005-10-14 | 14,100 | 38.52 | 38.67 | 38.18 | 38.28 | 00:00:00 | 2005-10-17 | 19,500 | 38.30 | 38.37 | 37.78 | 38.07 | 00:00:00 | 2005-10-18 | 13,600 | 38.07 | 38.33 | 37.93 | 37.95 | 00:00:00 | 2005-10-19 | 25,400 | 37.60 | 37.71 | 37.16 | 37.43 | 00:00:00 | 2005-10-20 | 29,100 | 37.80 | 37.86 | 36.68 | 36.78 | 00:00:00 | 2005-10-21 | 15,400 | 36.70 | 37.00 | 36.56 | 36.77 | 00:00:00 | 2005-10-24 | 23,900 | 36.92 | 37.13 | 36.89 | 37.12 | 00:00:00 | 2005-10-25 | 13,700 | 37.14 | 37.25 | 36.76 | 36.82 | 00:00:00 | 2005-10-26 | 8,600 | 36.87 | 37.29 | 36.87 | 37.12 | 00:00:00 | 2005-10-27 | 7,300 | 36.90 | 37.00 | 36.59 | 36.62 | 00:00:00 | 2005-10-28 | 31,700 | 36.51 | 36.66 | 35.95 | 36.66 | 00:00:00 | 2005-10-31 | 14,300 | 36.52 | 36.90 | 36.13 | 36.29 | 00:00:00 | 2005-11-01 | 11,600 | 36.22 | 36.29 | 35.89 | 36.29 | 00:00:00 | 2005-11-02 | 15,600 | 36.12 | 36.53 | 35.90 | 36.53 | 00:00:00 | 2005-11-03 | 65,100 | 35.90 | 37.04 | 35.36 | 35.85 | 00:00:00 | 2005-11-04 | 90,900 | 35.80 | 35.85 | 34.95 | 35.27 | 00:00:00 | 2005-11-07 | 46,400 | 35.40 | 36.27 | 35.40 | 36.24 | 00:00:00 | 2005-11-08 | 36,700 | 36.05 | 36.88 | 36.05 | 36.67 | 00:00:00 | 2005-11-09 | 19,600 | 36.90 | 36.99 | 36.18 | 36.46 | 00:00:00 | 2005-11-10 | 17,500 | 36.47 | 36.56 | 35.94 | 36.10 | 00:00:00 | 2005-11-11 | 14,600 | 36.58 | 36.96 | 36.47 | 36.86 | 00:00:00 | 2005-11-14 | 17,800 | 36.98 | 37.21 | 36.80 | 36.97 | 00:00:00 | 2005-11-15 | 21,900 | 36.90 | 37.23 | 36.90 | 37.13 | 00:00:00 | 2005-11-16 | 14,200 | 37.00 | 37.30 | 36.96 | 37.13 | 00:00:00 | 2005-11-17 | 18,100 | 37.00 | 37.48 | 36.97 | 37.35 | 00:00:00 | 2005-11-18 | 32,400 | 37.50 | 37.97 | 37.50 | 37.71 | 00:00:00 | 2005-11-21 | 23,800 | 37.65 | 38.06 | 37.62 | 38.00 | 00:00:00 | 2005-11-22 | 17,400 | 37.98 | 38.03 | 37.40 | 37.40 | 00:00:00 | 2005-11-23 | 13,600 | 37.45 | 37.45 | 37.13 | 37.31 | 00:00:00 | 2005-11-24 | 13,400 | 37.30 | 37.32 | 36.90 | 37.32 | 00:00:00 | 2005-11-25 | 9,400 | 37.15 | 37.41 | 37.15 | 37.31 | 00:00:00 | 2005-11-28 | 16,300 | 37.25 | 37.66 | 37.20 | 37.23 | 00:00:00 | 2005-11-29 | 7,500 | 37.00 | 37.34 | 37.00 | 37.30 | 00:00:00 | 2005-11-30 | 11,200 | 37.20 | 37.50 | 37.09 | 37.35 | 00:00:00 | 2005-12-01 | 20,500 | 37.45 | 37.60 | 37.11 | 37.56 | 00:00:00 | 2005-12-02 | 23,700 | 37.62 | 37.91 | 37.60 | 37.82 | 00:00:00 | 2005-12-05 | 21,600 | 37.80 | 38.03 | 37.70 | 37.92 | 00:00:00 | 2005-12-06 | 12,000 | 37.90 | 38.19 | 37.74 | 37.98 | 00:00:00 | 2005-12-07 | 15,600 | 37.99 | 38.41 | 37.44 | 37.47 | 00:00:00 | 2005-12-08 | 20,600 | 37.27 | 37.54 | 37.08 | 37.53 | 00:00:00 | 2005-12-09 | 10,800 | 37.40 | 37.72 | 37.40 | 37.65 | 00:00:00 | 2005-12-12 | 21,100 | 37.77 | 37.86 | 37.41 | 37.56 | 00:00:00 | 2005-12-13 | 16,900 | 37.52 | 37.87 | 37.45 | 37.45 | 00:00:00 | 2005-12-14 | 18,300 | 37.47 | 37.47 | 37.09 | 37.27 | 00:00:00 | 2005-12-15 | 18,100 | 37.33 | 37.34 | 36.90 | 36.95 | 00:00:00 | 2005-12-16 | 19,900 | 36.92 | 37.06 | 36.70 | 37.06 | 00:00:00 | 2005-12-19 | 18,800 | 37.01 | 37.20 | 36.70 | 36.86 | 00:00:00 | 2005-12-20 | 25,600 | 36.80 | 37.25 | 36.79 | 37.00 | 00:00:00 | 2005-12-21 | 20,700 | 37.10 | 37.10 | 36.68 | 36.68 | 00:00:00 | 2005-12-22 | 31,100 | 36.80 | 36.97 | 36.61 | 36.71 | 00:00:00 | 2005-12-23 | 12,900 | 36.77 | 36.80 | 36.64 | 36.80 | 00:00:00 | 2005-12-26 | 0 | 36.80 | 36.80 | 36.80 | 36.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|