|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-11-01 | 7,100 | 79.85 | 79.91 | 77.70 | 77.70 | 00:00:00 | | 2016-11-02 | 11,900 | 77.40 | 77.67 | 75.11 | 75.50 | 00:00:00 | | 2016-11-03 | 4,500 | 75.50 | 76.16 | 75.04 | 75.42 | 00:00:00 | | 2016-11-04 | 19,100 | 75.48 | 75.64 | 73.75 | 75.64 | 00:00:00 | | 2016-11-14 | 22,900 | 80.50 | 82.41 | 80.20 | 80.75 | 00:00:00 | | 2016-11-17 | 4,000 | 80.70 | 81.31 | 80.03 | 80.72 | 00:00:00 | | 2016-11-18 | 2,600 | 80.60 | 81.83 | 80.54 | 80.85 | 00:00:00 | | 2016-11-22 | 6,500 | 82.80 | 83.40 | 82.80 | 83.04 | 00:00:00 | | 2016-11-23 | 15,200 | 83.28 | 83.29 | 81.37 | 82.35 | 00:00:00 | | 2016-11-24 | 2,100 | 82.37 | 82.66 | 82.20 | 82.31 | 00:00:00 | | 2016-11-25 | 1,900 | 82.25 | 82.61 | 82.00 | 82.61 | 00:00:00 | | 2016-11-29 | 4,600 | 81.75 | 81.94 | 80.42 | 81.50 | 00:00:00 | | 2016-11-30 | 1,600 | 81.38 | 81.38 | 80.15 | 80.24 | 00:00:00 | | 2016-12-01 | 5,200 | 80.05 | 80.70 | 79.31 | 79.31 | 00:00:00 | | 2016-12-02 | 5,100 | 79.40 | 80.02 | 78.67 | 79.62 | 00:00:00 | | 2016-12-06 | 11,600 | 82.84 | 83.50 | 82.06 | 83.20 | 00:00:00 | | 2016-12-07 | 22,600 | 83.90 | 86.61 | 83.90 | 86.56 | 00:00:00 | | 2016-12-13 | 9,000 | 87.76 | 89.39 | 87.76 | 88.80 | 00:00:00 | | 2016-12-14 | 22,700 | 89.90 | 90.26 | 88.83 | 89.27 | 00:00:00 | | 2016-12-15 | 6,700 | 88.89 | 89.97 | 87.45 | 89.75 | 00:00:00 | | 2016-12-16 | 12,400 | 89.60 | 90.61 | 89.33 | 89.92 | 00:00:00 | | 2016-12-20 | 9,900 | 89.60 | 90.47 | 88.84 | 89.88 | 00:00:00 | | 2016-12-21 | 5,000 | 90.00 | 90.63 | 89.88 | 90.00 | 00:00:00 | | 2016-12-22 | 19,400 | 89.88 | 90.83 | 89.45 | 89.45 | 00:00:00 | | 2016-12-23 | 5,800 | 89.50 | 90.30 | 89.50 | 89.74 | 00:00:00 | | 2016-12-26 | 0 | 89.74 | 89.74 | 89.74 | 89.74 | 00:00:00 | | 2016-12-27 | 5,100 | 89.78 | 90.13 | 89.49 | 89.92 | 00:00:00 | | 2016-12-28 | 5,500 | 89.54 | 90.07 | 89.50 | 89.82 | 00:00:00 | | 2017-01-13 | 17,300 | 87.99 | 88.75 | 87.38 | 87.54 | 00:00:00 | | 2017-01-16 | 15,200 | 86.01 | 87.01 | 85.24 | 86.56 | 00:00:00 | | 2017-01-19 | 4,900 | 87.17 | 87.31 | 86.50 | 86.86 | 00:00:00 | | 2017-01-20 | 2,500 | 86.35 | 87.31 | 86.35 | 86.73 | 00:00:00 | | 2017-01-30 | 2,400 | 87.24 | 87.24 | 85.99 | 86.50 | 00:00:00 | | 2017-01-31 | 9,700 | 86.46 | 86.46 | 83.96 | 84.38 | 00:00:00 | | 2017-02-01 | 11,200 | 85.04 | 85.57 | 84.26 | 84.83 | 00:00:00 | | 2017-02-07 | 6,900 | 82.68 | 83.54 | 82.57 | 82.99 | 00:00:00 | | 2017-02-08 | 5,200 | 82.79 | 84.10 | 82.50 | 83.85 | 00:00:00 | | 2017-02-09 | 5,800 | 83.86 | 85.00 | 83.34 | 85.00 | 00:00:00 | | 2017-02-10 | 1,300 | 84.96 | 85.44 | 84.80 | 84.86 | 00:00:00 | | 2017-02-13 | 8,800 | 85.40 | 87.21 | 85.30 | 86.48 | 00:00:00 | | 2017-02-14 | 3,800 | 86.42 | 86.69 | 86.07 | 86.51 | 00:00:00 | | 2017-02-15 | 6,800 | 86.84 | 86.95 | 85.33 | 85.97 | 00:00:00 | | 2017-02-16 | 1,800 | 86.35 | 86.35 | 85.16 | 85.76 | 00:00:00 | | 2017-02-17 | 2,700 | 85.28 | 85.39 | 84.30 | 84.82 | 00:00:00 | | 2017-02-20 | 4,800 | 85.80 | 86.21 | 85.00 | 85.28 | 00:00:00 | | 2017-02-23 | 2,500 | 86.84 | 87.51 | 85.55 | 85.55 | 00:00:00 | | 2017-02-24 | 8,400 | 85.59 | 85.68 | 83.60 | 84.15 | 00:00:00 | | 2017-02-27 | 3,500 | 84.75 | 84.77 | 84.31 | 84.73 | 00:00:00 | | 2017-02-28 | 3,600 | 84.92 | 84.92 | 84.00 | 84.20 | 00:00:00 | | 2017-03-01 | 7,200 | 84.84 | 86.76 | 84.84 | 85.91 | 00:00:00 | | 2017-03-02 | 5,200 | 86.71 | 87.36 | 86.43 | 86.96 | 00:00:00 | | 2017-03-03 | 3,000 | 86.95 | 87.61 | 86.31 | 87.22 | 00:00:00 | | 2017-03-07 | 2,100 | 86.52 | 86.86 | 86.12 | 86.53 | 00:00:00 | | 2017-03-08 | 5,600 | 86.49 | 87.12 | 85.88 | 86.97 | 00:00:00 | | 2017-03-16 | 60,300 | 84.10 | 84.61 | 83.25 | 84.20 | 00:00:00 | | 2017-03-17 | 14,000 | 83.60 | 83.70 | 82.16 | 82.70 | 00:00:00 | | 2017-03-21 | 11,800 | 82.50 | 84.64 | 81.90 | 82.84 | 00:00:00 | | 2017-03-22 | 10,500 | 82.54 | 82.95 | 81.11 | 82.95 | 00:00:00 | | 2017-03-23 | 5,300 | 83.41 | 83.41 | 82.22 | 83.29 | 00:00:00 | | 2017-03-24 | 4,500 | 83.50 | 83.89 | 82.50 | 83.47 | 00:00:00 | | 2017-03-27 | 5,100 | 83.45 | 83.94 | 82.48 | 83.94 | 00:00:00 | | 2017-03-28 | 16,000 | 84.00 | 84.85 | 83.58 | 84.49 | 00:00:00 | | 2017-03-29 | 7,600 | 84.70 | 85.25 | 84.24 | 85.02 | 00:00:00 | | 2017-03-30 | 6,700 | 84.64 | 85.79 | 84.64 | 85.65 | 00:00:00 | | 2017-03-31 | 4,000 | 85.55 | 85.60 | 84.80 | 85.50 | 00:00:00 | | 2017-04-03 | 6,600 | 85.44 | 86.00 | 84.63 | 85.08 | 00:00:00 | | 2017-04-04 | 17,800 | 85.04 | 85.04 | 83.00 | 83.74 | 00:00:00 | | 2017-04-05 | 6,500 | 83.78 | 84.12 | 83.00 | 83.13 | 00:00:00 | | 2017-04-17 | 0 | 82.64 | 82.64 | 82.64 | 82.64 | 00:00:00 | | 2017-04-18 | 8,000 | 83.30 | 83.45 | 81.92 | 82.65 | 00:00:00 | | 2017-04-19 | 1,700 | 82.75 | 84.21 | 82.75 | 84.19 | 00:00:00 | | 2017-04-20 | 9,200 | 83.95 | 85.02 | 83.43 | 83.87 | 00:00:00 | | 2017-04-21 | 5,500 | 84.43 | 85.36 | 84.02 | 84.72 | 00:00:00 | | 2017-04-24 | 20,700 | 86.00 | 87.61 | 86.00 | 87.11 | 00:00:00 | | 2017-04-25 | 5,500 | 87.40 | 87.99 | 87.00 | 87.55 | 00:00:00 | | 2017-04-26 | 7,100 | 88.40 | 88.93 | 86.40 | 88.44 | 00:00:00 | | 2017-04-27 | 3,800 | 88.64 | 88.64 | 87.33 | 87.92 | 00:00:00 | | 2017-04-28 | 3,800 | 87.98 | 88.21 | 87.53 | 87.53 | 00:00:00 | | 2017-05-08 | 16,300 | 90.18 | 90.37 | 88.97 | 89.67 | 00:00:00 | | 2017-05-09 | 14,700 | 90.27 | 90.27 | 88.84 | 89.76 | 00:00:00 | | 2017-05-10 | 14,600 | 89.65 | 90.85 | 89.35 | 90.85 | 00:00:00 | | 2017-05-11 | 13,500 | 90.80 | 91.02 | 89.69 | 90.30 | 00:00:00 | | 2017-05-12 | 16,700 | 86.70 | 87.90 | 86.70 | 87.41 | 00:00:00 | | 2017-05-15 | 8,100 | 87.41 | 87.70 | 86.63 | 87.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
