|
 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 | | 2012-08-08 | 8,300 | 60.09 | 60.50 | 59.85 | 60.04 | 00:00:00 | | 2012-08-09 | 8,800 | 60.20 | 60.60 | 59.08 | 60.06 | 00:00:00 | | 2012-08-10 | 10,200 | 59.94 | 60.01 | 59.36 | 59.93 | 00:00:00 | | 2012-08-14 | 6,400 | 59.30 | 59.60 | 59.00 | 59.15 | 00:00:00 | | 2012-08-15 | 2,900 | 58.83 | 59.44 | 58.72 | 59.11 | 00:00:00 | | 2012-08-16 | 8,000 | 59.09 | 60.12 | 59.09 | 60.12 | 00:00:00 | | 2012-08-17 | 12,200 | 60.10 | 61.70 | 60.10 | 61.28 | 00:00:00 | | 2012-08-20 | 15,600 | 61.50 | 62.04 | 61.00 | 61.20 | 00:00:00 | | 2012-08-21 | 3,200 | 61.22 | 61.80 | 61.10 | 61.55 | 00:00:00 | | 2012-08-22 | 9,400 | 61.26 | 61.35 | 60.40 | 61.30 | 00:00:00 | | 2012-08-23 | 5,800 | 61.80 | 61.85 | 60.55 | 60.77 | 00:00:00 | | 2012-08-24 | 6,600 | 60.75 | 60.78 | 59.26 | 59.90 | 00:00:00 | | 2012-08-27 | 2,000 | 59.82 | 60.81 | 59.81 | 60.65 | 00:00:00 | | 2012-08-28 | 7,100 | 60.45 | 60.59 | 59.97 | 60.48 | 00:00:00 | | 2012-08-29 | 12,700 | 60.31 | 60.50 | 59.60 | 60.04 | 00:00:00 | | 2012-08-30 | 18,000 | 59.90 | 59.90 | 57.21 | 57.66 | 00:00:00 | | 2012-08-31 | 12,300 | 57.50 | 58.03 | 56.99 | 57.85 | 00:00:00 | | 2012-09-03 | 7,900 | 57.75 | 57.75 | 56.79 | 57.17 | 00:00:00 | | 2012-09-04 | 22,800 | 57.31 | 57.31 | 54.96 | 55.63 | 00:00:00 | | 2012-09-05 | 14,500 | 55.29 | 55.30 | 54.39 | 55.05 | 00:00:00 | | 2012-09-06 | 13,400 | 55.40 | 57.15 | 55.16 | 57.14 | 00:00:00 | | 2012-09-07 | 16,400 | 57.42 | 58.53 | 57.40 | 58.08 | 00:00:00 | | 2012-09-10 | 14,500 | 58.00 | 58.70 | 57.90 | 58.52 | 00:00:00 | | 2012-09-11 | 7,300 | 58.11 | 59.47 | 58.11 | 59.40 | 00:00:00 | | 2012-09-12 | 16,100 | 59.38 | 61.10 | 59.38 | 60.55 | 00:00:00 | | 2012-09-13 | 9,800 | 60.64 | 60.84 | 59.73 | 60.38 | 00:00:00 | | 2012-09-14 | 32,100 | 61.00 | 62.48 | 60.95 | 61.70 | 00:00:00 | | 2012-09-17 | 13,700 | 61.60 | 62.22 | 61.42 | 61.61 | 00:00:00 | | 2012-09-18 | 14,500 | 61.50 | 61.50 | 59.92 | 60.31 | 00:00:00 | | 2012-09-19 | 11,100 | 60.85 | 61.28 | 60.15 | 61.22 | 00:00:00 | | 2012-09-20 | 10,700 | 60.68 | 60.68 | 58.89 | 59.28 | 00:00:00 | | 2012-09-21 | 12,000 | 59.86 | 59.87 | 59.00 | 59.72 | 00:00:00 | | 2012-09-24 | 10,400 | 59.28 | 59.87 | 58.91 | 59.62 | 00:00:00 | | 2012-09-25 | 11,400 | 59.74 | 59.74 | 57.99 | 58.83 | 00:00:00 | | 2012-09-26 | 5,600 | 58.50 | 58.50 | 57.40 | 57.65 | 00:00:00 | | 2012-09-27 | 10,600 | 58.07 | 58.16 | 57.31 | 58.16 | 00:00:00 | | 2012-09-28 | 4,700 | 58.29 | 58.33 | 56.90 | 57.24 | 00:00:00 | | 2012-10-01 | 12,800 | 56.90 | 57.67 | 56.52 | 57.30 | 00:00:00 | | 2012-10-02 | 14,100 | 56.85 | 58.37 | 56.58 | 57.60 | 00:00:00 | | 2012-10-03 | 4,000 | 57.89 | 58.42 | 57.44 | 57.91 | 00:00:00 | | 2012-10-04 | 9,900 | 58.07 | 60.09 | 58.07 | 59.90 | 00:00:00 | | 2012-10-05 | 13,800 | 59.93 | 61.17 | 59.85 | 60.94 | 00:00:00 | | 2012-10-08 | 4,600 | 60.75 | 60.75 | 60.05 | 60.13 | 00:00:00 | | 2012-10-09 | 10,600 | 60.30 | 60.74 | 59.73 | 60.00 | 00:00:00 | | 2012-10-10 | 6,700 | 59.75 | 60.06 | 59.31 | 59.31 | 00:00:00 | | 2012-10-11 | 9,300 | 59.40 | 61.01 | 59.13 | 60.74 | 00:00:00 | | 2012-10-12 | 8,900 | 60.85 | 61.70 | 60.33 | 60.33 | 00:00:00 | | 2012-10-15 | 5,000 | 60.31 | 60.83 | 60.28 | 60.74 | 00:00:00 | | 2012-10-16 | 14,800 | 60.97 | 61.08 | 59.77 | 60.94 | 00:00:00 | | 2012-10-17 | 14,100 | 60.81 | 61.76 | 60.58 | 61.58 | 00:00:00 | | 2012-10-18 | 14,200 | 61.63 | 62.27 | 61.19 | 61.68 | 00:00:00 | | 2012-10-19 | 23,100 | 61.77 | 63.62 | 61.77 | 61.78 | 00:00:00 | | 2012-10-22 | 8,000 | 62.00 | 62.15 | 61.27 | 61.32 | 00:00:00 | | 2012-10-23 | 4,700 | 61.72 | 61.78 | 60.44 | 60.70 | 00:00:00 | | 2012-10-25 | 6,200 | 60.21 | 60.90 | 59.92 | 60.38 | 00:00:00 | | 2012-10-26 | 5,000 | 60.04 | 60.94 | 59.90 | 60.94 | 00:00:00 | | 2012-10-29 | 8,800 | 60.80 | 60.90 | 60.05 | 60.58 | 00:00:00 | | 2012-10-30 | 5,300 | 60.43 | 61.60 | 60.43 | 61.60 | 00:00:00 | | 2012-10-31 | 9,800 | 61.43 | 62.65 | 61.43 | 61.50 | 00:00:00 | | 2012-11-01 | 11,600 | 61.61 | 63.50 | 61.42 | 63.30 | 00:00:00 | | 2012-11-02 | 26,300 | 63.49 | 65.27 | 63.49 | 64.68 | 00:00:00 | | 2012-11-05 | 32,200 | 64.78 | 65.17 | 63.99 | 64.69 | 00:00:00 | | 2012-11-06 | 57,800 | 65.47 | 65.90 | 62.97 | 64.54 | 00:00:00 | | 2012-11-07 | 25,300 | 64.60 | 66.27 | 64.30 | 64.79 | 00:00:00 | | 2012-11-08 | 13,700 | 64.80 | 65.00 | 63.40 | 63.66 | 00:00:00 | | 2012-11-09 | 15,100 | 63.80 | 64.43 | 63.48 | 64.14 | 00:00:00 | | 2012-11-12 | 6,700 | 64.18 | 64.20 | 63.39 | 63.79 | 00:00:00 | | 2012-11-13 | 6,000 | 63.50 | 63.78 | 62.70 | 63.41 | 00:00:00 | | 2012-11-14 | 3,800 | 63.42 | 63.88 | 62.99 | 63.10 | 00:00:00 | | 2012-11-15 | 5,700 | 62.65 | 63.12 | 62.35 | 62.53 | 00:00:00 | | 2012-11-16 | 8,200 | 62.38 | 63.08 | 61.66 | 61.94 | 00:00:00 | | 2012-11-19 | 12,500 | 62.36 | 65.24 | 62.36 | 64.93 | 00:00:00 | | 2012-11-20 | 11,200 | 64.85 | 65.80 | 64.78 | 65.63 | 00:00:00 | | 2012-11-21 | 11,100 | 65.49 | 66.88 | 65.25 | 66.19 | 00:00:00 | | 2012-11-22 | 8,400 | 66.40 | 66.89 | 65.58 | 65.58 | 00:00:00 | | 2012-11-23 | 3,700 | 65.70 | 65.81 | 65.32 | 65.74 | 00:00:00 | | 2012-11-26 | 8,500 | 65.70 | 66.52 | 65.51 | 66.28 | 00:00:00 | | 2012-11-27 | 4,000 | 66.60 | 66.82 | 65.95 | 66.63 | 00:00:00 | | 2012-11-28 | 17,600 | 66.35 | 67.27 | 66.31 | 67.21 | 00:00:00 | | 2012-11-29 | 14,600 | 67.52 | 68.18 | 67.47 | 67.75 | 00:00:00 | | 2012-11-30 | 11,800 | 67.85 | 68.51 | 67.85 | 68.35 | 00:00:00 | | 2012-12-03 | 7,400 | 68.55 | 68.55 | 67.86 | 67.99 | 00:00:00 | | 2012-12-04 | 10,500 | 68.00 | 68.62 | 67.50 | 67.83 | 00:00:00 | | 2012-12-05 | 9,800 | 68.06 | 68.70 | 67.75 | 68.27 | 00:00:00 | | 2012-12-06 | 6,400 | 68.17 | 68.80 | 68.15 | 68.63 | 00:00:00 | | 2012-12-07 | 11,400 | 68.61 | 69.14 | 68.04 | 69.03 | 00:00:00 | | 2012-12-10 | 10,200 | 69.10 | 69.43 | 68.62 | 69.36 | 00:00:00 | | 2012-12-11 | 17,400 | 69.25 | 70.63 | 69.25 | 70.54 | 00:00:00 | | 2012-12-12 | 11,100 | 70.58 | 71.34 | 70.27 | 71.34 | 00:00:00 | | 2012-12-13 | 10,500 | 70.85 | 71.13 | 70.34 | 70.49 | 00:00:00 | | 2012-12-14 | 14,700 | 70.69 | 71.86 | 70.69 | 71.75 | 00:00:00 | | 2012-12-17 | 11,500 | 71.97 | 72.12 | 71.37 | 71.62 | 00:00:00 | | 2012-12-18 | 7,100 | 71.91 | 72.18 | 71.49 | 71.85 | 00:00:00 | | 2012-12-19 | 6,500 | 71.92 | 72.18 | 71.22 | 71.85 | 00:00:00 | | 2012-12-20 | 15,400 | 71.66 | 72.24 | 71.65 | 72.06 | 00:00:00 | | 2012-12-21 | 16,700 | 71.46 | 72.83 | 71.46 | 72.82 | 00:00:00 | | 2012-12-24 | 0 | 72.82 | 72.82 | 72.82 | 72.82 | 00:00:00 | | 2012-12-25 | 0 | 72.82 | 72.82 | 72.82 | 72.82 | 00:00:00 | | 2012-12-26 | 0 | 72.82 | 72.82 | 72.82 | 72.82 | 00:00:00 | | 2012-12-27 | 20,300 | 72.38 | 73.81 | 72.38 | 73.32 | 00:00:00 | | 2012-12-28 | 12,100 | 73.05 | 73.98 | 72.97 | 73.09 | 00:00:00 | | 2012-12-31 | 0 | 73.09 | 73.09 | 73.09 | 73.09 | 00:00:00 | | 2013-01-01 | 0 | 73.09 | 73.09 | 73.09 | 73.09 | 00:00:00 | | 2013-01-02 | 27,200 | 73.76 | 76.14 | 73.76 | 75.80 | 00:00:00 | | 2013-01-03 | 24,500 | 75.80 | 76.03 | 74.86 | 75.57 | 00:00:00 | | 2013-01-04 | 13,400 | 75.58 | 75.79 | 74.91 | 75.69 | 00:00:00 | | 2013-01-07 | 10,200 | 75.67 | 75.84 | 74.96 | 75.79 | 00:00:00 | | 2013-01-08 | 13,900 | 75.55 | 75.65 | 73.08 | 73.60 | 00:00:00 | | 2013-01-09 | 27,100 | 73.64 | 73.71 | 71.69 | 72.29 | 00:00:00 | | 2013-01-10 | 13,100 | 72.25 | 73.80 | 72.25 | 73.32 | 00:00:00 | | 2013-01-11 | 20,600 | 72.54 | 73.25 | 71.70 | 73.11 | 00:00:00 | | 2013-01-14 | 32,600 | 72.89 | 73.82 | 72.81 | 73.36 | 00:00:00 | | 2013-01-15 | 10,700 | 73.17 | 73.30 | 72.40 | 72.70 | 00:00:00 | | 2013-01-16 | 7,000 | 72.45 | 73.05 | 72.00 | 73.04 | 00:00:00 | | 2013-01-17 | 6,100 | 72.85 | 74.21 | 72.85 | 73.72 | 00:00:00 | | 2013-01-18 | 6,400 | 74.05 | 74.50 | 73.25 | 73.43 | 00:00:00 | | 2013-01-21 | 7,000 | 73.78 | 74.28 | 73.05 | 74.28 | 00:00:00 | | 2013-01-29 | 11,900 | 75.84 | 75.86 | 75.00 | 75.50 | 00:00:00 | | 2013-01-30 | 14,000 | 75.50 | 75.65 | 74.60 | 74.81 | 00:00:00 | | 2013-01-31 | 4,000 | 74.50 | 74.70 | 73.72 | 74.18 | 00:00:00 | | 2013-02-01 | 4,500 | 74.20 | 75.06 | 73.98 | 74.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
