|
 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 | | 2014-01-30 | 9,800 | 80.56 | 81.32 | 79.52 | 81.32 | 00:00:00 | | 2014-01-31 | 9,200 | 80.62 | 80.98 | 78.66 | 80.72 | 00:00:00 | | 2014-02-03 | 1,900 | 80.79 | 81.14 | 79.59 | 79.87 | 00:00:00 | | 2014-02-04 | 14,300 | 79.02 | 80.68 | 79.02 | 80.63 | 00:00:00 | | 2014-02-12 | 8,000 | 84.80 | 85.36 | 84.80 | 85.17 | 00:00:00 | | 2014-02-18 | 4,300 | 85.24 | 85.24 | 83.49 | 84.64 | 00:00:00 | | 2014-02-19 | 2,800 | 84.32 | 85.34 | 84.07 | 84.70 | 00:00:00 | | 2014-02-26 | 1,400 | 83.79 | 84.42 | 83.79 | 84.26 | 00:00:00 | | 2014-03-13 | 8,500 | 80.37 | 82.43 | 79.67 | 80.02 | 00:00:00 | | 2014-03-14 | 16,600 | 79.44 | 79.56 | 77.66 | 79.56 | 00:00:00 | | 2014-03-18 | 7,600 | 80.46 | 81.43 | 79.59 | 81.08 | 00:00:00 | | 2014-03-19 | 36,600 | 81.20 | 87.03 | 80.74 | 86.00 | 00:00:00 | | 2014-03-20 | 17,600 | 85.58 | 88.04 | 85.22 | 87.13 | 00:00:00 | | 2014-03-24 | 23,500 | 89.12 | 90.01 | 87.95 | 88.77 | 00:00:00 | | 2014-04-01 | 4,700 | 92.00 | 92.60 | 91.74 | 92.05 | 00:00:00 | | 2014-04-02 | 6,000 | 92.58 | 93.50 | 92.54 | 92.82 | 00:00:00 | | 2014-04-03 | 5,100 | 92.90 | 93.62 | 92.47 | 92.89 | 00:00:00 | | 2014-04-04 | 5,300 | 92.90 | 93.92 | 92.82 | 93.64 | 00:00:00 | | 2014-04-08 | 7,400 | 91.58 | 92.36 | 90.50 | 91.33 | 00:00:00 | | 2014-04-09 | 5,300 | 91.00 | 91.67 | 91.00 | 91.45 | 00:00:00 | | 2014-04-10 | 4,600 | 91.70 | 91.90 | 89.80 | 89.80 | 00:00:00 | | 2014-04-11 | 5,600 | 89.03 | 90.59 | 89.03 | 89.91 | 00:00:00 | | 2014-04-14 | 11,600 | 89.28 | 90.44 | 89.00 | 90.23 | 00:00:00 | | 2014-04-15 | 8,700 | 90.05 | 90.45 | 87.45 | 88.10 | 00:00:00 | | 2014-04-16 | 2,700 | 89.40 | 90.57 | 89.01 | 90.50 | 00:00:00 | | 2014-04-21 | 0 | 92.79 | 92.79 | 92.79 | 92.79 | 00:00:00 | | 2014-04-24 | 4,800 | 93.05 | 93.25 | 89.86 | 91.10 | 00:00:00 | | 2014-04-25 | 6,700 | 91.39 | 91.39 | 89.43 | 89.72 | 00:00:00 | | 2014-04-28 | 4,500 | 89.78 | 90.22 | 89.28 | 89.50 | 00:00:00 | | 2014-05-01 | 0 | 90.36 | 90.36 | 90.36 | 90.36 | 00:00:00 | | 2014-05-02 | 8,000 | 90.50 | 90.69 | 88.75 | 89.29 | 00:00:00 | | 2014-05-05 | 8,300 | 89.20 | 89.20 | 87.09 | 89.01 | 00:00:00 | | 2014-05-06 | 9,200 | 89.22 | 89.97 | 87.98 | 88.23 | 00:00:00 | | 2014-05-07 | 7,300 | 88.01 | 88.65 | 87.80 | 88.63 | 00:00:00 | | 2014-05-08 | 8,900 | 88.80 | 89.03 | 87.35 | 88.36 | 00:00:00 | | 2014-05-12 | 7,800 | 88.84 | 88.86 | 87.97 | 88.79 | 00:00:00 | | 2014-05-13 | 8,700 | 88.95 | 89.86 | 88.95 | 89.64 | 00:00:00 | | 2014-05-14 | 12,300 | 89.70 | 89.79 | 88.93 | 89.63 | 00:00:00 | | 2014-05-19 | 4,400 | 86.60 | 88.35 | 86.19 | 88.35 | 00:00:00 | | 2014-05-20 | 4,700 | 88.45 | 88.77 | 87.76 | 87.76 | 00:00:00 | | 2014-05-21 | 3,700 | 88.00 | 88.66 | 87.70 | 88.48 | 00:00:00 | | 2014-05-29 | 2,400 | 91.10 | 92.00 | 91.10 | 91.89 | 00:00:00 | | 2014-05-30 | 5,600 | 92.01 | 92.21 | 91.76 | 92.20 | 00:00:00 | | 2014-06-05 | 11,100 | 91.50 | 92.81 | 91.21 | 92.60 | 00:00:00 | | 2014-06-06 | 6,400 | 92.78 | 93.20 | 92.74 | 92.74 | 00:00:00 | | 2014-06-10 | 2,100 | 92.40 | 92.58 | 91.60 | 91.85 | 00:00:00 | | 2014-06-11 | 1,600 | 92.00 | 92.00 | 91.33 | 91.61 | 00:00:00 | | 2014-06-16 | 4,800 | 90.40 | 91.14 | 90.33 | 91.14 | 00:00:00 | | 2014-06-17 | 3,200 | 91.10 | 91.69 | 90.64 | 90.71 | 00:00:00 | | 2014-06-18 | 3,200 | 90.79 | 92.01 | 90.49 | 91.55 | 00:00:00 | | 2014-06-19 | 3,300 | 92.00 | 92.79 | 92.00 | 92.53 | 00:00:00 | | 2014-06-20 | 4,900 | 92.50 | 93.47 | 92.50 | 92.52 | 00:00:00 | | 2014-06-26 | 3,100 | 93.47 | 93.51 | 91.50 | 92.60 | 00:00:00 | | 2014-06-27 | 1,900 | 92.25 | 92.65 | 92.02 | 92.36 | 00:00:00 | | 2014-07-07 | 2,900 | 95.20 | 95.21 | 93.92 | 93.94 | 00:00:00 | | 2014-07-22 | 4,400 | 92.85 | 94.20 | 92.85 | 94.05 | 00:00:00 | | 2014-07-23 | 3,500 | 93.90 | 95.02 | 93.90 | 94.40 | 00:00:00 | | 2014-07-29 | 4,100 | 92.65 | 92.65 | 90.97 | 91.86 | 00:00:00 | | 2014-07-30 | 3,800 | 91.70 | 92.14 | 90.86 | 90.89 | 00:00:00 | | 2014-08-07 | 19,500 | 87.92 | 88.66 | 85.78 | 86.53 | 00:00:00 | | 2014-08-08 | 12,400 | 84.90 | 87.10 | 84.20 | 87.10 | 00:00:00 | | 2014-08-26 | 4,200 | 90.98 | 91.17 | 90.14 | 90.94 | 00:00:00 | | 2014-08-27 | 1,900 | 91.25 | 91.27 | 89.88 | 90.14 | 00:00:00 | | 2014-08-28 | 4,600 | 89.99 | 90.06 | 88.67 | 89.22 | 00:00:00 | | 2014-08-29 | 1,800 | 89.15 | 89.65 | 87.90 | 88.53 | 00:00:00 | | 2014-09-03 | 5,700 | 88.15 | 90.51 | 88.10 | 90.12 | 00:00:00 | | 2014-09-08 | 2,700 | 92.31 | 92.51 | 91.60 | 91.60 | 00:00:00 | | 2014-09-18 | 3,200 | 89.77 | 90.54 | 89.77 | 90.24 | 00:00:00 | | 2014-09-19 | 5,900 | 91.05 | 91.51 | 88.78 | 88.85 | 00:00:00 | | 2014-09-22 | 12,100 | 88.73 | 88.83 | 86.37 | 86.83 | 00:00:00 | | 2014-09-24 | 17,300 | 85.20 | 86.90 | 84.88 | 86.85 | 00:00:00 | | 2014-09-30 | 18,400 | 84.85 | 86.28 | 84.00 | 86.28 | 00:00:00 | | 2014-10-01 | 8,000 | 86.45 | 86.45 | 84.32 | 84.32 | 00:00:00 | | 2014-10-14 | 5,100 | 79.05 | 80.31 | 78.36 | 79.70 | 00:00:00 | | 2014-10-30 | 4,300 | 82.95 | 83.49 | 81.35 | 83.32 | 00:00:00 | | 2014-10-31 | 26,500 | 84.15 | 85.53 | 84.15 | 85.49 | 00:00:00 | | 2014-11-04 | 25,400 | 86.50 | 86.54 | 82.29 | 83.55 | 00:00:00 | | 2014-11-05 | 2,300 | 83.97 | 84.50 | 83.15 | 83.69 | 00:00:00 | | 2014-11-06 | 6,400 | 83.55 | 85.32 | 83.55 | 84.50 | 00:00:00 | | 2014-11-07 | 5,500 | 85.00 | 85.25 | 82.80 | 83.52 | 00:00:00 | | 2014-11-10 | 3,700 | 83.52 | 84.00 | 82.82 | 83.97 | 00:00:00 | | 2014-11-11 | 3,600 | 83.49 | 84.55 | 83.07 | 83.87 | 00:00:00 | | 2014-11-12 | 3,500 | 84.00 | 84.02 | 82.48 | 83.00 | 00:00:00 | | 2014-11-13 | 4,200 | 83.05 | 83.67 | 82.38 | 82.79 | 00:00:00 | | 2014-11-14 | 1,600 | 83.00 | 83.29 | 82.09 | 82.90 | 00:00:00 | | 2014-11-25 | 8,800 | 89.75 | 90.63 | 89.42 | 90.63 | 00:00:00 | | 2014-11-26 | 5,600 | 90.38 | 90.86 | 89.84 | 90.69 | 00:00:00 | | 2014-12-05 | 6,500 | 90.00 | 92.48 | 90.00 | 92.05 | 00:00:00 | | 2014-12-08 | 2,900 | 92.10 | 92.29 | 91.20 | 91.20 | 00:00:00 | | 2014-12-09 | 11,100 | 91.02 | 91.03 | 88.77 | 89.83 | 00:00:00 | | 2014-12-10 | 8,300 | 89.95 | 90.40 | 89.57 | 89.57 | 00:00:00 | | 2014-12-11 | 3,500 | 89.60 | 90.80 | 89.60 | 90.45 | 00:00:00 | | 2014-12-12 | 4,500 | 89.50 | 89.79 | 87.81 | 88.20 | 00:00:00 | | 2014-12-16 | 17,400 | 85.78 | 88.23 | 83.56 | 87.31 | 00:00:00 | | 2014-12-17 | 2,300 | 86.52 | 88.04 | 86.52 | 88.04 | 00:00:00 | | 2014-12-22 | 5,400 | 89.82 | 90.76 | 89.80 | 89.94 | 00:00:00 | | 2014-12-30 | 1,300 | 90.49 | 90.71 | 90.07 | 90.07 | 00:00:00 | | 2014-12-31 | 0 | 90.07 | 90.07 | 90.07 | 90.07 | 00:00:00 | | 2015-01-01 | 0 | 90.07 | 90.07 | 90.07 | 90.07 | 00:00:00 | | 2015-01-02 | 9,100 | 89.20 | 89.80 | 87.49 | 87.84 | 00:00:00 | | 2015-01-09 | 5,000 | 88.82 | 90.01 | 87.49 | 88.60 | 00:00:00 | | 2015-01-13 | 9,400 | 88.75 | 91.31 | 88.65 | 89.90 | 00:00:00 | | 2015-01-14 | 12,700 | 88.65 | 90.02 | 88.55 | 88.71 | 00:00:00 | | 2015-01-15 | 15,200 | 89.69 | 91.23 | 87.69 | 91.00 | 00:00:00 | | 2015-01-16 | 24,000 | 90.54 | 94.00 | 90.29 | 93.61 | 00:00:00 | | 2015-01-19 | 14,200 | 93.79 | 95.02 | 93.50 | 93.50 | 00:00:00 | | 2015-01-22 | 17,300 | 95.00 | 98.39 | 95.00 | 98.33 | 00:00:00 | | 2015-01-23 | 29,700 | 98.65 | 103.22 | 98.65 | 102.50 | 00:00:00 | | 2015-01-26 | 24,700 | 101.40 | 106.16 | 101.35 | 106.16 | 00:00:00 | | 2015-01-27 | 26,300 | 104.10 | 104.62 | 101.38 | 102.00 | 00:00:00 | | 2015-01-28 | 10,300 | 102.60 | 103.35 | 101.53 | 102.90 | 00:00:00 | | 2015-02-02 | 4,600 | 103.20 | 104.41 | 102.90 | 104.15 | 00:00:00 | | 2015-02-03 | 16,400 | 104.60 | 108.03 | 104.60 | 106.90 | 00:00:00 | | 2015-02-04 | 15,100 | 105.75 | 106.60 | 104.83 | 106.51 | 00:00:00 | | 2015-02-05 | 5,600 | 105.45 | 107.97 | 105.45 | 106.54 | 00:00:00 | | 2015-02-06 | 2,700 | 106.86 | 107.09 | 105.90 | 105.90 | 00:00:00 | | 2015-02-10 | 7,500 | 102.60 | 105.29 | 102.49 | 104.90 | 00:00:00 | | 2015-02-11 | 5,600 | 104.60 | 105.01 | 103.57 | 103.85 | 00:00:00 | | 2015-02-17 | 4,900 | 105.60 | 106.96 | 104.57 | 106.54 | 00:00:00 | | 2015-02-18 | 2,400 | 107.00 | 108.77 | 106.75 | 108.77 | 00:00:00 | | 2015-02-19 | 3,100 | 108.50 | 109.60 | 108.03 | 109.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
