|
 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 | | 2013-02-01 | 4,500 | 74.20 | 75.06 | 73.98 | 74.59 | 00:00:00 | | 2013-02-04 | 13,100 | 74.63 | 74.68 | 71.77 | 71.95 | 00:00:00 | | 2013-02-05 | 21,500 | 72.10 | 72.38 | 70.82 | 71.93 | 00:00:00 | | 2013-02-06 | 13,500 | 72.16 | 72.67 | 71.12 | 71.21 | 00:00:00 | | 2013-02-14 | 4,500 | 72.17 | 72.29 | 71.50 | 71.61 | 00:00:00 | | 2013-02-15 | 2,200 | 71.78 | 71.97 | 71.45 | 71.45 | 00:00:00 | | 2013-02-18 | 7,400 | 71.19 | 71.52 | 70.69 | 71.34 | 00:00:00 | | 2013-03-04 | 5,300 | 68.94 | 69.95 | 68.14 | 69.61 | 00:00:00 | | 2013-03-05 | 10,700 | 69.73 | 71.57 | 69.73 | 71.26 | 00:00:00 | | 2013-03-06 | 7,500 | 71.40 | 72.27 | 71.35 | 71.74 | 00:00:00 | | 2013-03-07 | 6,300 | 71.87 | 72.15 | 71.56 | 71.91 | 00:00:00 | | 2013-03-08 | 9,900 | 72.09 | 73.05 | 72.05 | 72.41 | 00:00:00 | | 2013-03-19 | 14,500 | 70.24 | 71.67 | 68.66 | 68.89 | 00:00:00 | | 2013-03-25 | 6,100 | 70.44 | 70.75 | 69.50 | 69.50 | 00:00:00 | | 2013-04-05 | 9,800 | 67.67 | 67.67 | 65.67 | 66.30 | 00:00:00 | | 2013-04-11 | 7,100 | 68.10 | 69.18 | 67.94 | 68.89 | 00:00:00 | | 2013-04-12 | 8,500 | 68.66 | 68.66 | 67.16 | 67.58 | 00:00:00 | | 2013-04-18 | 11,400 | 65.34 | 65.34 | 63.39 | 63.76 | 00:00:00 | | 2013-04-19 | 6,600 | 64.17 | 65.07 | 64.00 | 64.84 | 00:00:00 | | 2013-04-22 | 4,500 | 65.25 | 66.02 | 65.21 | 65.67 | 00:00:00 | | 2013-05-01 | 0 | 70.02 | 70.02 | 70.02 | 70.02 | 00:00:00 | | 2013-05-02 | 21,500 | 69.74 | 72.03 | 69.74 | 70.73 | 00:00:00 | | 2013-05-03 | 11,200 | 70.92 | 72.27 | 70.07 | 72.21 | 00:00:00 | | 2013-05-06 | 6,700 | 72.00 | 72.10 | 71.14 | 71.50 | 00:00:00 | | 2013-05-13 | 15,700 | 71.99 | 72.47 | 71.30 | 72.35 | 00:00:00 | | 2013-05-14 | 21,800 | 72.50 | 73.40 | 71.88 | 72.94 | 00:00:00 | | 2013-05-15 | 29,000 | 70.90 | 71.97 | 70.86 | 71.80 | 00:00:00 | | 2013-05-20 | 11,800 | 72.09 | 74.35 | 71.97 | 73.96 | 00:00:00 | | 2013-05-27 | 8,600 | 70.83 | 71.98 | 70.83 | 71.98 | 00:00:00 | | 2013-05-28 | 6,300 | 72.03 | 73.19 | 72.03 | 72.44 | 00:00:00 | | 2013-05-29 | 11,800 | 72.17 | 73.01 | 71.88 | 72.44 | 00:00:00 | | 2013-06-11 | 3,600 | 72.41 | 72.41 | 70.63 | 71.06 | 00:00:00 | | 2013-06-12 | 8,200 | 71.00 | 71.25 | 69.83 | 70.23 | 00:00:00 | | 2013-06-13 | 16,300 | 69.00 | 69.53 | 68.26 | 69.37 | 00:00:00 | | 2013-06-14 | 4,700 | 69.76 | 70.46 | 69.58 | 70.00 | 00:00:00 | | 2013-07-01 | 3,700 | 67.15 | 67.79 | 66.47 | 67.36 | 00:00:00 | | 2013-07-04 | 3,800 | 66.47 | 67.78 | 66.47 | 67.78 | 00:00:00 | | 2013-07-15 | 5,100 | 70.83 | 71.13 | 70.50 | 70.96 | 00:00:00 | | 2013-07-16 | 6,300 | 70.60 | 71.32 | 70.32 | 70.86 | 00:00:00 | | 2013-07-17 | 5,700 | 70.76 | 71.36 | 70.49 | 71.11 | 00:00:00 | | 2013-07-18 | 8,700 | 71.32 | 72.01 | 70.98 | 71.81 | 00:00:00 | | 2013-07-19 | 6,800 | 71.50 | 72.63 | 71.50 | 72.03 | 00:00:00 | | 2013-07-23 | 2,000 | 72.50 | 72.90 | 72.37 | 72.47 | 00:00:00 | | 2013-07-24 | 10,400 | 72.60 | 74.01 | 72.40 | 73.68 | 00:00:00 | | 2013-07-29 | 11,900 | 74.13 | 74.82 | 73.71 | 73.96 | 00:00:00 | | 2013-07-30 | 7,100 | 74.43 | 74.73 | 74.20 | 74.24 | 00:00:00 | | 2013-07-31 | 12,600 | 74.32 | 74.45 | 72.97 | 73.56 | 00:00:00 | | 2013-08-01 | 24,800 | 73.21 | 74.10 | 71.45 | 72.78 | 00:00:00 | | 2013-08-02 | 4,600 | 73.37 | 73.46 | 72.23 | 72.58 | 00:00:00 | | 2013-08-05 | 6,100 | 72.54 | 72.79 | 71.85 | 72.03 | 00:00:00 | | 2013-08-13 | 10,100 | 73.10 | 74.20 | 73.10 | 74.20 | 00:00:00 | | 2013-08-14 | 6,900 | 74.20 | 74.64 | 74.08 | 74.22 | 00:00:00 | | 2013-08-15 | 3,800 | 74.10 | 74.50 | 73.75 | 74.25 | 00:00:00 | | 2013-08-16 | 16,500 | 73.99 | 75.67 | 73.99 | 75.29 | 00:00:00 | | 2013-08-19 | 4,300 | 75.16 | 75.74 | 74.99 | 75.12 | 00:00:00 | | 2013-08-22 | 10,500 | 73.51 | 75.38 | 73.51 | 75.01 | 00:00:00 | | 2013-08-23 | 7,000 | 75.47 | 75.67 | 74.72 | 75.31 | 00:00:00 | | 2013-08-27 | 14,000 | 74.67 | 75.21 | 72.66 | 72.71 | 00:00:00 | | 2013-08-28 | 11,100 | 72.57 | 72.70 | 70.73 | 71.89 | 00:00:00 | | 2013-08-29 | 7,300 | 71.88 | 72.70 | 71.88 | 72.41 | 00:00:00 | | 2013-08-30 | 2,400 | 72.36 | 72.67 | 71.18 | 71.28 | 00:00:00 | | 2013-09-02 | 6,400 | 71.84 | 72.86 | 71.84 | 72.85 | 00:00:00 | | 2013-09-03 | 3,000 | 73.00 | 73.29 | 71.71 | 71.97 | 00:00:00 | | 2013-09-04 | 5,000 | 72.59 | 72.78 | 71.00 | 72.58 | 00:00:00 | | 2013-09-06 | 21,900 | 76.96 | 77.78 | 76.29 | 77.48 | 00:00:00 | | 2013-09-12 | 12,000 | 80.30 | 80.30 | 79.11 | 79.69 | 00:00:00 | | 2013-09-13 | 3,800 | 79.30 | 79.90 | 79.26 | 79.71 | 00:00:00 | | 2013-09-16 | 7,900 | 80.80 | 81.00 | 80.12 | 80.41 | 00:00:00 | | 2013-09-23 | 6,900 | 80.71 | 81.31 | 80.19 | 80.26 | 00:00:00 | | 2013-09-24 | 4,200 | 80.27 | 81.50 | 80.15 | 81.02 | 00:00:00 | | 2013-09-25 | 2,100 | 80.80 | 80.94 | 79.70 | 80.38 | 00:00:00 | | 2013-10-07 | 6,900 | 79.35 | 79.60 | 78.36 | 79.27 | 00:00:00 | | 2013-10-08 | 3,600 | 78.97 | 79.14 | 78.38 | 78.38 | 00:00:00 | | 2013-10-09 | 3,800 | 78.65 | 79.30 | 78.30 | 78.85 | 00:00:00 | | 2013-10-10 | 7,200 | 79.30 | 80.81 | 79.30 | 80.69 | 00:00:00 | | 2013-10-11 | 4,600 | 81.00 | 81.00 | 80.22 | 80.94 | 00:00:00 | | 2013-10-14 | 4,600 | 80.40 | 80.88 | 80.05 | 80.88 | 00:00:00 | | 2013-10-15 | 9,600 | 81.20 | 83.13 | 81.20 | 82.98 | 00:00:00 | | 2013-10-16 | 9,500 | 82.90 | 83.25 | 81.73 | 82.44 | 00:00:00 | | 2013-10-17 | 7,100 | 82.49 | 82.54 | 81.00 | 81.92 | 00:00:00 | | 2013-10-18 | 4,200 | 82.04 | 82.40 | 81.53 | 82.13 | 00:00:00 | | 2013-10-29 | 6,300 | 82.67 | 83.01 | 81.43 | 82.19 | 00:00:00 | | 2013-10-30 | 10,600 | 82.30 | 83.21 | 82.30 | 82.39 | 00:00:00 | | 2013-11-07 | 5,100 | 82.20 | 83.56 | 81.61 | 82.02 | 00:00:00 | | 2013-11-08 | 4,600 | 81.49 | 81.85 | 80.50 | 81.65 | 00:00:00 | | 2013-11-12 | 5,100 | 82.25 | 82.34 | 81.39 | 81.64 | 00:00:00 | | 2013-11-13 | 5,700 | 81.28 | 81.30 | 79.95 | 81.25 | 00:00:00 | | 2013-11-26 | 4,900 | 84.31 | 84.71 | 84.18 | 84.50 | 00:00:00 | | 2013-11-27 | 6,100 | 84.40 | 84.94 | 84.25 | 84.73 | 00:00:00 | | 2013-11-28 | 3,100 | 84.69 | 85.00 | 84.68 | 84.78 | 00:00:00 | | 2013-11-29 | 9,500 | 84.99 | 84.99 | 84.28 | 84.35 | 00:00:00 | | 2013-12-02 | 7,100 | 84.68 | 85.40 | 84.34 | 85.22 | 00:00:00 | | 2013-12-03 | 23,000 | 84.60 | 85.43 | 82.95 | 83.27 | 00:00:00 | | 2013-12-04 | 11,900 | 83.55 | 83.65 | 82.00 | 82.00 | 00:00:00 | | 2013-12-09 | 4,200 | 83.18 | 83.18 | 81.80 | 82.16 | 00:00:00 | | 2013-12-10 | 9,500 | 82.06 | 82.46 | 80.85 | 80.96 | 00:00:00 | | 2013-12-11 | 8,800 | 81.13 | 81.15 | 79.80 | 80.03 | 00:00:00 | | 2013-12-12 | 6,100 | 79.85 | 80.24 | 79.39 | 79.70 | 00:00:00 | | 2013-12-13 | 3,800 | 79.81 | 80.25 | 79.77 | 79.89 | 00:00:00 | | 2013-12-16 | 4,300 | 79.49 | 81.22 | 79.46 | 81.02 | 00:00:00 | | 2013-12-19 | 17,200 | 82.74 | 83.52 | 82.74 | 83.11 | 00:00:00 | | 2013-12-20 | 6,700 | 83.35 | 84.32 | 83.35 | 84.09 | 00:00:00 | | 2013-12-26 | 0 | 84.50 | 84.50 | 84.50 | 84.50 | 00:00:00 | | 2013-12-27 | 9,500 | 84.81 | 85.60 | 84.81 | 85.06 | 00:00:00 | | 2013-12-30 | 5,800 | 84.91 | 85.70 | 84.86 | 85.50 | 00:00:00 | | 2013-12-31 | 0 | 85.50 | 85.50 | 85.50 | 85.50 | 00:00:00 | | 2014-01-01 | 0 | 85.50 | 85.50 | 85.50 | 85.50 | 00:00:00 | | 2014-01-02 | 14,500 | 85.28 | 86.01 | 83.50 | 83.54 | 00:00:00 | | 2014-01-03 | 3,400 | 83.50 | 84.40 | 83.50 | 84.03 | 00:00:00 | | 2014-01-06 | 4,900 | 84.05 | 84.33 | 82.86 | 83.19 | 00:00:00 | | 2014-01-07 | 5,100 | 83.10 | 84.01 | 82.47 | 83.60 | 00:00:00 | | 2014-01-08 | 6,400 | 83.90 | 84.64 | 83.83 | 84.46 | 00:00:00 | | 2014-01-09 | 7,900 | 84.55 | 85.11 | 83.72 | 84.18 | 00:00:00 | | 2014-01-10 | 27,200 | 84.26 | 84.26 | 83.14 | 83.65 | 00:00:00 | | 2014-01-20 | 7,800 | 86.35 | 86.52 | 85.62 | 86.12 | 00:00:00 | | 2014-01-23 | 2,600 | 85.67 | 85.67 | 84.20 | 84.67 | 00:00:00 | | 2014-01-24 | 12,100 | 84.72 | 84.75 | 81.69 | 81.97 | 00:00:00 | | 2014-01-27 | 18,700 | 81.20 | 82.29 | 79.79 | 80.19 | 00:00:00 | | 2014-01-28 | 7,600 | 80.60 | 82.00 | 80.60 | 82.00 | 00:00:00 | | 2014-01-29 | 12,200 | 82.68 | 82.70 | 78.89 | 80.58 | 00:00:00 | | 2014-01-30 | 9,800 | 80.56 | 81.32 | 79.52 | 81.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
