|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 82,700 | 34.40 | 35.55 | 34.25 | 35.30 | 00:00:00 | | 2001-11-06 | 32,200 | 35.65 | 35.93 | 34.80 | 34.95 | 00:00:00 | | 2001-11-07 | 110,100 | 35.70 | 36.90 | 35.70 | 36.75 | 00:00:00 | | 2001-11-08 | 117,800 | 36.50 | 37.20 | 35.25 | 37.10 | 00:00:00 | | 2001-11-09 | 73,600 | 36.50 | 37.55 | 36.50 | 37.30 | 00:00:00 | | 2001-11-12 | 75,400 | 37.50 | 37.60 | 35.50 | 36.20 | 00:00:00 | | 2001-11-13 | 57,800 | 37.10 | 38.26 | 37.00 | 38.12 | 00:00:00 | | 2001-11-14 | 76,600 | 38.50 | 38.95 | 37.70 | 37.90 | 00:00:00 | | 2001-11-15 | 64,700 | 38.40 | 38.80 | 37.40 | 37.50 | 00:00:00 | | 2001-11-16 | 82,000 | 38.36 | 39.80 | 38.10 | 38.90 | 00:00:00 | | 2001-11-19 | 87,700 | 39.30 | 39.70 | 38.75 | 39.20 | 00:00:00 | | 2001-11-20 | 57,700 | 39.70 | 39.70 | 38.10 | 38.55 | 00:00:00 | | 2001-11-21 | 51,000 | 38.70 | 39.90 | 38.60 | 38.85 | 00:00:00 | | 2001-11-22 | 28,800 | 38.30 | 39.00 | 38.05 | 38.40 | 00:00:00 | | 2001-11-23 | 34,800 | 38.50 | 39.00 | 37.51 | 38.80 | 00:00:00 | | 2001-11-26 | 37,200 | 38.85 | 39.45 | 38.40 | 38.50 | 00:00:00 | | 2001-11-27 | 83,600 | 38.60 | 39.00 | 36.70 | 37.15 | 00:00:00 | | 2001-11-28 | 41,000 | 37.15 | 38.00 | 36.90 | 37.50 | 00:00:00 | | 2001-11-29 | 35,500 | 37.00 | 37.25 | 36.20 | 36.70 | 00:00:00 | | 2001-11-30 | 25,200 | 37.00 | 37.50 | 36.90 | 37.00 | 00:00:00 | | 2001-12-03 | 33,800 | 36.20 | 36.85 | 35.10 | 36.50 | 00:00:00 | | 2001-12-04 | 27,200 | 36.96 | 37.80 | 36.30 | 37.50 | 00:00:00 | | 2001-12-05 | 70,500 | 37.70 | 39.50 | 37.70 | 38.90 | 00:00:00 | | 2001-12-06 | 76,300 | 39.30 | 39.60 | 38.50 | 39.00 | 00:00:00 | | 2001-12-07 | 33,700 | 39.00 | 39.00 | 37.70 | 38.20 | 00:00:00 | | 2001-12-10 | 21,400 | 38.50 | 38.50 | 37.69 | 38.25 | 00:00:00 | | 2001-12-11 | 28,100 | 38.05 | 38.80 | 37.53 | 38.30 | 00:00:00 | | 2001-12-12 | 19,200 | 38.45 | 38.60 | 37.50 | 37.50 | 00:00:00 | | 2001-12-13 | 27,400 | 37.80 | 38.10 | 37.10 | 37.20 | 00:00:00 | | 2001-12-14 | 36,000 | 37.10 | 38.00 | 36.80 | 37.00 | 00:00:00 | | 2001-12-17 | 26,000 | 37.20 | 38.80 | 37.00 | 38.60 | 00:00:00 | | 2001-12-18 | 33,100 | 38.75 | 39.00 | 38.30 | 38.45 | 00:00:00 | | 2001-12-19 | 11,400 | 38.50 | 38.50 | 37.80 | 38.00 | 00:00:00 | | 2001-12-20 | 20,700 | 38.30 | 38.80 | 37.90 | 38.10 | 00:00:00 | | 2001-12-21 | 46,100 | 38.00 | 39.40 | 38.00 | 39.30 | 00:00:00 | | 2001-12-24 | 0 | 39.30 | 39.30 | 39.30 | 39.30 | 00:00:00 | | 2001-12-25 | 0 | 39.30 | 39.30 | 39.30 | 39.30 | 00:00:00 | | 2001-12-26 | 0 | 39.30 | 39.30 | 39.30 | 39.30 | 00:00:00 | | 2001-12-27 | 55,300 | 39.40 | 39.70 | 39.00 | 39.45 | 00:00:00 | | 2001-12-28 | 47,600 | 39.15 | 39.66 | 39.15 | 39.55 | 00:00:00 | | 2001-12-31 | 0 | 39.55 | 39.55 | 39.55 | 39.55 | 00:00:00 | | 2002-01-01 | 0 | 39.55 | 39.55 | 39.55 | 39.55 | 00:00:00 | | 2002-01-02 | 24,900 | 38.90 | 39.75 | 38.65 | 39.70 | 00:00:00 | | 2002-01-03 | 111,200 | 39.60 | 40.79 | 39.60 | 40.70 | 00:00:00 | | 2002-01-04 | 95,500 | 40.65 | 40.95 | 40.10 | 40.80 | 00:00:00 | | 2002-01-07 | 109,100 | 41.00 | 41.10 | 39.80 | 40.25 | 00:00:00 | | 2002-01-08 | 48,600 | 39.80 | 40.62 | 39.70 | 40.62 | 00:00:00 | | 2002-01-09 | 58,900 | 40.00 | 40.65 | 39.60 | 40.40 | 00:00:00 | | 2002-01-10 | 45,100 | 40.10 | 40.15 | 39.80 | 40.00 | 00:00:00 | | 2002-01-11 | 42,100 | 40.00 | 40.40 | 39.30 | 39.65 | 00:00:00 | | 2002-01-14 | 34,200 | 39.40 | 39.40 | 38.40 | 38.50 | 00:00:00 | | 2002-01-15 | 26,700 | 38.30 | 38.70 | 38.05 | 38.35 | 00:00:00 | | 2002-01-16 | 46,300 | 38.20 | 38.20 | 36.85 | 37.35 | 00:00:00 | | 2002-01-17 | 36,400 | 37.00 | 38.20 | 36.85 | 38.10 | 00:00:00 | | 2002-01-18 | 22,100 | 38.00 | 38.10 | 37.50 | 37.90 | 00:00:00 | | 2002-01-21 | 15,800 | 38.00 | 38.10 | 37.60 | 37.70 | 00:00:00 | | 2002-01-22 | 21,200 | 37.70 | 38.65 | 37.50 | 37.70 | 00:00:00 | | 2002-01-23 | 25,600 | 37.80 | 37.95 | 37.10 | 37.95 | 00:00:00 | | 2002-01-24 | 24,100 | 38.00 | 38.50 | 37.70 | 37.85 | 00:00:00 | | 2002-01-25 | 14,200 | 38.00 | 38.60 | 38.00 | 38.50 | 00:00:00 | | 2002-01-28 | 104,800 | 39.05 | 40.50 | 39.00 | 40.10 | 00:00:00 | | 2002-01-29 | 349,500 | 40.50 | 42.05 | 40.50 | 41.00 | 00:00:00 | | 2002-01-30 | 105,300 | 40.20 | 41.50 | 40.20 | 41.20 | 00:00:00 | | 2002-01-31 | 227,300 | 41.20 | 42.80 | 41.20 | 42.45 | 00:00:00 | | 2002-02-01 | 155,800 | 42.20 | 43.20 | 42.05 | 42.40 | 00:00:00 | | 2002-02-04 | 77,000 | 42.10 | 42.40 | 41.80 | 41.90 | 00:00:00 | | 2002-02-05 | 59,400 | 41.50 | 42.00 | 40.65 | 41.30 | 00:00:00 | | 2002-02-06 | 54,400 | 41.35 | 41.90 | 39.80 | 40.59 | 00:00:00 | | 2002-02-07 | 48,400 | 40.00 | 40.20 | 39.50 | 39.80 | 00:00:00 | | 2002-02-08 | 40,300 | 40.10 | 41.10 | 39.90 | 40.75 | 00:00:00 | | 2002-02-11 | 29,000 | 41.10 | 41.40 | 40.10 | 40.65 | 00:00:00 | | 2002-02-12 | 29,100 | 41.10 | 41.50 | 40.34 | 40.75 | 00:00:00 | | 2002-02-13 | 46,100 | 40.75 | 41.60 | 40.20 | 41.50 | 00:00:00 | | 2002-02-14 | 56,400 | 41.60 | 42.05 | 41.30 | 41.90 | 00:00:00 | | 2002-02-15 | 39,100 | 41.95 | 42.05 | 41.20 | 41.27 | 00:00:00 | | 2002-02-18 | 36,300 | 40.90 | 42.05 | 40.90 | 41.30 | 00:00:00 | | 2002-02-19 | 44,200 | 41.40 | 41.75 | 40.50 | 41.20 | 00:00:00 | | 2002-02-20 | 45,600 | 41.20 | 41.60 | 40.55 | 40.79 | 00:00:00 | | 2002-02-21 | 28,000 | 41.20 | 41.40 | 40.80 | 41.30 | 00:00:00 | | 2002-02-22 | 31,700 | 40.90 | 41.00 | 40.30 | 40.45 | 00:00:00 | | 2002-02-25 | 36,300 | 40.50 | 41.50 | 39.70 | 41.50 | 00:00:00 | | 2002-02-26 | 26,000 | 41.20 | 41.90 | 41.00 | 41.60 | 00:00:00 | | 2002-02-27 | 55,400 | 41.80 | 42.30 | 41.50 | 42.10 | 00:00:00 | | 2002-02-28 | 87,500 | 41.60 | 42.75 | 41.20 | 42.50 | 00:00:00 | | 2002-03-01 | 78,200 | 42.20 | 44.20 | 42.20 | 43.90 | 00:00:00 | | 2002-03-04 | 120,200 | 44.20 | 44.75 | 43.95 | 44.50 | 00:00:00 | | 2002-03-05 | 140,100 | 44.40 | 45.10 | 44.20 | 44.90 | 00:00:00 | | 2002-03-06 | 82,400 | 44.75 | 44.80 | 43.40 | 44.00 | 00:00:00 | | 2002-03-07 | 76,000 | 44.75 | 44.80 | 43.80 | 44.40 | 00:00:00 | | 2002-03-08 | 72,300 | 44.00 | 45.00 | 44.00 | 44.70 | 00:00:00 | | 2002-03-11 | 97,800 | 44.35 | 45.00 | 43.75 | 44.70 | 00:00:00 | | 2002-03-12 | 47,700 | 44.90 | 44.90 | 43.65 | 44.15 | 00:00:00 | | 2002-03-13 | 39,000 | 44.10 | 44.85 | 44.00 | 44.55 | 00:00:00 | | 2002-03-14 | 36,000 | 44.30 | 44.60 | 44.00 | 44.15 | 00:00:00 | | 2002-03-15 | 108,500 | 44.30 | 45.90 | 44.00 | 45.70 | 00:00:00 | | 2002-03-18 | 107,900 | 45.99 | 46.50 | 45.40 | 45.90 | 00:00:00 | | 2002-03-19 | 98,200 | 46.20 | 46.86 | 45.70 | 46.86 | 00:00:00 | | 2002-03-20 | 115,900 | 46.70 | 47.20 | 45.70 | 46.40 | 00:00:00 | | 2002-03-21 | 86,700 | 46.00 | 47.70 | 46.00 | 47.40 | 00:00:00 | | 2002-03-22 | 58,000 | 47.60 | 47.60 | 46.80 | 47.40 | 00:00:00 | | 2002-03-25 | 82,400 | 47.00 | 47.30 | 45.40 | 45.55 | 00:00:00 | | 2002-03-26 | 82,000 | 45.50 | 45.80 | 44.50 | 45.10 | 00:00:00 | | 2002-03-27 | 40,100 | 45.50 | 45.75 | 45.05 | 45.30 | 00:00:00 | | 2002-03-28 | 0 | 45.30 | 45.30 | 45.30 | 45.30 | 00:00:00 | | 2002-03-29 | 0 | 45.30 | 45.30 | 45.30 | 45.30 | 00:00:00 | | 2002-04-01 | 0 | 45.30 | 45.30 | 45.30 | 45.30 | 00:00:00 | | 2002-04-02 | 53,600 | 45.60 | 46.15 | 45.10 | 45.50 | 00:00:00 | | 2002-04-03 | 30,500 | 45.60 | 46.05 | 44.85 | 44.85 | 00:00:00 | | 2002-04-04 | 49,700 | 45.06 | 45.30 | 44.20 | 44.30 | 00:00:00 | | 2002-04-05 | 26,100 | 44.55 | 44.90 | 44.40 | 44.60 | 00:00:00 | | 2002-04-08 | 64,900 | 44.60 | 44.75 | 43.89 | 44.70 | 00:00:00 | | 2002-04-09 | 32,900 | 44.80 | 45.20 | 44.55 | 44.90 | 00:00:00 | | 2002-04-10 | 30,200 | 44.80 | 45.30 | 44.30 | 45.05 | 00:00:00 | | 2002-04-11 | 26,300 | 45.10 | 45.35 | 43.90 | 44.05 | 00:00:00 | | 2002-04-12 | 29,400 | 44.10 | 45.00 | 43.90 | 44.30 | 00:00:00 | | 2002-04-15 | 23,800 | 44.40 | 44.80 | 44.00 | 44.20 | 00:00:00 | | 2002-04-16 | 87,700 | 44.40 | 45.95 | 44.40 | 45.90 | 00:00:00 | | 2002-04-17 | 23,600 | 45.50 | 45.90 | 45.25 | 45.60 | 00:00:00 | | 2002-04-18 | 35,200 | 45.25 | 45.90 | 45.15 | 45.40 | 00:00:00 | | 2002-04-19 | 30,000 | 45.40 | 45.80 | 45.10 | 45.70 | 00:00:00 | | 2002-04-22 | 24,800 | 45.90 | 45.90 | 44.80 | 45.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
