|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-20 | 26,300 | 47.43 | 49.21 | 47.40 | 48.92 | 00:00:00 | | 2010-09-21 | 20,100 | 49.00 | 49.37 | 48.37 | 48.38 | 00:00:00 | | 2010-09-22 | 22,400 | 48.60 | 48.65 | 47.56 | 48.06 | 00:00:00 | | 2010-09-23 | 10,400 | 48.43 | 48.60 | 47.50 | 48.24 | 00:00:00 | | 2010-09-24 | 38,900 | 48.00 | 50.51 | 48.00 | 50.11 | 00:00:00 | | 2010-09-27 | 18,000 | 50.00 | 50.34 | 49.74 | 50.04 | 00:00:00 | | 2010-09-28 | 29,800 | 49.99 | 50.65 | 49.33 | 50.57 | 00:00:00 | | 2010-09-29 | 21,900 | 50.50 | 51.75 | 50.50 | 51.09 | 00:00:00 | | 2010-09-30 | 30,400 | 51.00 | 52.10 | 50.63 | 51.43 | 00:00:00 | | 2010-10-01 | 21,900 | 51.32 | 51.32 | 49.16 | 49.52 | 00:00:00 | | 2010-10-04 | 32,300 | 49.40 | 49.40 | 47.94 | 48.12 | 00:00:00 | | 2010-10-05 | 16,700 | 48.12 | 50.08 | 47.82 | 50.04 | 00:00:00 | | 2010-10-06 | 14,600 | 49.80 | 50.05 | 49.17 | 49.49 | 00:00:00 | | 2010-10-07 | 11,600 | 49.24 | 50.09 | 48.88 | 49.86 | 00:00:00 | | 2010-10-08 | 13,000 | 50.09 | 50.23 | 49.47 | 50.09 | 00:00:00 | | 2010-10-11 | 11,200 | 50.20 | 50.50 | 49.76 | 49.76 | 00:00:00 | | 2010-10-12 | 5,700 | 49.45 | 50.36 | 49.17 | 50.19 | 00:00:00 | | 2010-10-13 | 7,400 | 50.40 | 50.40 | 49.92 | 49.96 | 00:00:00 | | 2010-10-14 | 14,800 | 50.42 | 50.42 | 49.82 | 50.02 | 00:00:00 | | 2010-10-15 | 9,800 | 50.05 | 50.22 | 49.35 | 49.65 | 00:00:00 | | 2010-10-18 | 29,800 | 49.40 | 49.40 | 48.62 | 48.97 | 00:00:00 | | 2010-10-19 | 7,500 | 49.05 | 49.65 | 48.96 | 49.09 | 00:00:00 | | 2010-10-20 | 7,600 | 48.99 | 49.65 | 48.99 | 49.60 | 00:00:00 | | 2010-10-21 | 10,800 | 49.55 | 50.07 | 49.42 | 49.96 | 00:00:00 | | 2010-10-22 | 11,200 | 50.07 | 50.34 | 49.67 | 49.97 | 00:00:00 | | 2010-10-25 | 19,100 | 50.21 | 51.00 | 50.21 | 50.76 | 00:00:00 | | 2010-10-26 | 14,200 | 50.62 | 50.86 | 50.21 | 50.54 | 00:00:00 | | 2010-10-27 | 12,800 | 50.06 | 50.43 | 49.20 | 49.95 | 00:00:00 | | 2010-10-28 | 6,800 | 50.10 | 50.45 | 49.58 | 49.78 | 00:00:00 | | 2010-10-29 | 21,700 | 49.65 | 51.62 | 49.51 | 51.41 | 00:00:00 | | 2010-11-01 | 24,300 | 51.65 | 52.99 | 51.65 | 52.95 | 00:00:00 | | 2010-11-02 | 14,000 | 52.67 | 52.67 | 52.15 | 52.44 | 00:00:00 | | 2010-11-03 | 17,300 | 50.80 | 52.29 | 50.65 | 51.69 | 00:00:00 | | 2010-11-04 | 29,400 | 52.10 | 54.10 | 52.10 | 53.90 | 00:00:00 | | 2010-11-05 | 27,500 | 54.16 | 54.97 | 53.85 | 53.96 | 00:00:00 | | 2010-11-08 | 9,700 | 53.62 | 53.68 | 52.94 | 53.57 | 00:00:00 | | 2010-11-09 | 16,300 | 53.25 | 54.92 | 53.25 | 54.70 | 00:00:00 | | 2010-11-10 | 20,300 | 54.97 | 54.97 | 53.39 | 53.96 | 00:00:00 | | 2010-11-11 | 14,300 | 54.10 | 54.57 | 53.70 | 54.44 | 00:00:00 | | 2010-11-12 | 43,200 | 54.17 | 55.79 | 52.90 | 55.00 | 00:00:00 | | 2010-11-15 | 24,900 | 54.95 | 56.54 | 54.95 | 55.89 | 00:00:00 | | 2010-11-16 | 17,800 | 55.65 | 55.75 | 54.54 | 54.65 | 00:00:00 | | 2010-11-17 | 12,200 | 54.70 | 54.70 | 53.89 | 54.43 | 00:00:00 | | 2010-11-18 | 28,500 | 54.70 | 56.27 | 54.70 | 56.15 | 00:00:00 | | 2010-11-19 | 16,800 | 56.24 | 56.76 | 55.70 | 56.66 | 00:00:00 | | 2010-11-22 | 39,100 | 57.20 | 58.86 | 57.20 | 57.57 | 00:00:00 | | 2010-11-23 | 31,400 | 57.20 | 58.61 | 56.44 | 56.68 | 00:00:00 | | 2010-11-24 | 28,400 | 57.20 | 59.10 | 56.50 | 59.00 | 00:00:00 | | 2010-11-25 | 32,900 | 58.95 | 59.95 | 58.95 | 59.71 | 00:00:00 | | 2010-11-26 | 19,000 | 59.65 | 59.65 | 58.19 | 58.95 | 00:00:00 | | 2010-11-29 | 20,200 | 59.63 | 59.82 | 57.59 | 57.76 | 00:00:00 | | 2010-11-30 | 23,300 | 57.80 | 59.20 | 57.26 | 58.04 | 00:00:00 | | 2010-12-01 | 41,600 | 58.50 | 61.10 | 58.50 | 61.10 | 00:00:00 | | 2010-12-02 | 68,200 | 61.95 | 63.79 | 61.58 | 63.73 | 00:00:00 | | 2010-12-03 | 49,400 | 63.67 | 65.41 | 63.66 | 63.86 | 00:00:00 | | 2010-12-06 | 27,200 | 64.14 | 64.50 | 62.70 | 62.85 | 00:00:00 | | 2010-12-07 | 20,500 | 63.20 | 64.46 | 62.41 | 64.06 | 00:00:00 | | 2010-12-08 | 44,300 | 63.49 | 63.49 | 61.90 | 62.28 | 00:00:00 | | 2010-12-09 | 66,700 | 62.46 | 62.46 | 58.90 | 60.09 | 00:00:00 | | 2010-12-10 | 27,600 | 60.70 | 62.88 | 60.56 | 62.72 | 00:00:00 | | 2010-12-13 | 18,400 | 62.32 | 63.53 | 62.32 | 63.32 | 00:00:00 | | 2010-12-14 | 15,100 | 63.36 | 63.36 | 62.15 | 62.60 | 00:00:00 | | 2010-12-15 | 12,000 | 62.18 | 62.78 | 61.55 | 62.30 | 00:00:00 | | 2010-12-16 | 11,600 | 62.35 | 63.13 | 61.88 | 62.82 | 00:00:00 | | 2010-12-17 | 20,400 | 62.72 | 63.01 | 61.80 | 61.91 | 00:00:00 | | 2010-12-20 | 12,200 | 61.75 | 63.15 | 61.75 | 62.98 | 00:00:00 | | 2010-12-21 | 39,900 | 63.29 | 64.67 | 63.26 | 64.65 | 00:00:00 | | 2010-12-22 | 18,400 | 64.82 | 65.10 | 64.32 | 64.47 | 00:00:00 | | 2010-12-23 | 8,400 | 64.42 | 64.62 | 63.29 | 63.30 | 00:00:00 | | 2010-12-27 | 65,500 | 62.60 | 62.60 | 59.15 | 59.54 | 00:00:00 | | 2010-12-28 | 39,000 | 59.70 | 59.90 | 57.69 | 58.16 | 00:00:00 | | 2010-12-29 | 14,300 | 58.25 | 58.90 | 58.20 | 58.68 | 00:00:00 | | 2010-12-30 | 8,700 | 59.11 | 59.45 | 58.67 | 58.71 | 00:00:00 | | 2011-01-03 | 19,800 | 59.70 | 61.54 | 59.70 | 61.31 | 00:00:00 | | 2011-01-04 | 30,800 | 61.44 | 61.57 | 60.09 | 60.77 | 00:00:00 | | 2011-01-05 | 21,800 | 60.40 | 60.55 | 58.42 | 60.06 | 00:00:00 | | 2011-01-06 | 8,900 | 60.00 | 61.02 | 59.70 | 59.83 | 00:00:00 | | 2011-01-07 | 15,500 | 59.55 | 60.07 | 58.83 | 59.47 | 00:00:00 | | 2011-01-10 | 13,500 | 58.90 | 59.26 | 58.43 | 58.56 | 00:00:00 | | 2011-01-11 | 19,400 | 58.40 | 59.94 | 58.16 | 59.52 | 00:00:00 | | 2011-01-12 | 21,100 | 59.80 | 60.50 | 58.96 | 59.64 | 00:00:00 | | 2011-01-13 | 23,600 | 59.60 | 59.60 | 57.62 | 57.67 | 00:00:00 | | 2011-01-14 | 19,200 | 57.40 | 59.00 | 56.91 | 58.79 | 00:00:00 | | 2011-01-17 | 9,100 | 58.90 | 59.14 | 58.41 | 58.59 | 00:00:00 | | 2011-01-18 | 24,500 | 58.55 | 59.88 | 58.47 | 58.66 | 00:00:00 | | 2011-01-19 | 9,600 | 58.82 | 58.82 | 57.40 | 57.74 | 00:00:00 | | 2011-01-20 | 35,100 | 57.56 | 57.56 | 55.22 | 55.70 | 00:00:00 | | 2011-01-21 | 34,700 | 56.00 | 56.62 | 54.19 | 55.87 | 00:00:00 | | 2011-01-24 | 25,400 | 55.87 | 55.87 | 54.46 | 55.47 | 00:00:00 | | 2011-01-25 | 12,700 | 55.79 | 56.64 | 55.43 | 56.07 | 00:00:00 | | 2011-01-26 | 6,400 | 56.20 | 57.52 | 56.20 | 57.06 | 00:00:00 | | 2011-01-27 | 3,700 | 57.15 | 57.87 | 56.91 | 57.24 | 00:00:00 | | 2011-01-28 | 18,700 | 58.46 | 58.93 | 56.86 | 56.87 | 00:00:00 | | 2011-01-31 | 15,500 | 56.83 | 56.83 | 55.47 | 56.22 | 00:00:00 | | 2011-02-01 | 6,500 | 56.92 | 56.98 | 55.99 | 56.57 | 00:00:00 | | 2011-02-02 | 10,200 | 56.57 | 58.06 | 56.26 | 56.47 | 00:00:00 | | 2011-02-03 | 8,800 | 56.44 | 57.45 | 55.39 | 57.45 | 00:00:00 | | 2011-02-04 | 6,600 | 57.51 | 57.74 | 56.66 | 57.02 | 00:00:00 | | 2011-02-07 | 8,000 | 56.90 | 58.79 | 56.59 | 58.77 | 00:00:00 | | 2011-02-08 | 43,200 | 58.82 | 61.62 | 58.82 | 61.49 | 00:00:00 | | 2011-02-09 | 18,900 | 61.49 | 62.35 | 60.80 | 61.36 | 00:00:00 | | 2011-02-10 | 7,600 | 61.05 | 61.69 | 60.43 | 61.61 | 00:00:00 | | 2011-02-11 | 25,700 | 61.31 | 63.37 | 61.17 | 62.97 | 00:00:00 | | 2011-02-14 | 14,100 | 63.36 | 63.66 | 62.62 | 63.43 | 00:00:00 | | 2011-02-15 | 14,800 | 62.92 | 63.07 | 61.90 | 62.13 | 00:00:00 | | 2011-02-16 | 14,400 | 62.12 | 62.34 | 60.86 | 61.64 | 00:00:00 | | 2011-02-17 | 10,800 | 62.14 | 62.14 | 60.18 | 61.04 | 00:00:00 | | 2011-02-18 | 8,800 | 61.04 | 61.04 | 60.17 | 60.66 | 00:00:00 | | 2011-02-21 | 8,800 | 60.39 | 61.50 | 60.10 | 60.10 | 00:00:00 | | 2011-02-22 | 14,300 | 59.31 | 61.13 | 59.31 | 60.19 | 00:00:00 | | 2011-02-23 | 23,500 | 60.07 | 60.07 | 57.87 | 58.15 | 00:00:00 | | 2011-02-24 | 25,900 | 57.50 | 57.90 | 56.41 | 56.95 | 00:00:00 | | 2011-02-25 | 16,400 | 57.48 | 58.94 | 57.20 | 58.82 | 00:00:00 | | 2011-02-28 | 11,000 | 58.58 | 59.20 | 58.00 | 59.10 | 00:00:00 | | 2011-03-01 | 12,600 | 59.49 | 61.04 | 59.27 | 59.56 | 00:00:00 | | 2011-03-02 | 7,200 | 58.70 | 58.86 | 57.64 | 58.15 | 00:00:00 | | 2011-03-03 | 6,800 | 58.50 | 59.01 | 57.90 | 58.37 | 00:00:00 | | 2011-03-04 | 8,100 | 58.60 | 59.47 | 57.53 | 57.53 | 00:00:00 | | 2011-03-07 | 11,900 | 56.80 | 58.55 | 56.65 | 57.47 | 00:00:00 | | 2011-03-08 | 4,100 | 58.00 | 58.65 | 57.13 | 58.05 | 00:00:00 | | 2011-03-09 | 15,300 | 58.22 | 58.80 | 57.95 | 58.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
