|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 24,800 | 45.90 | 45.90 | 44.80 | 45.10 | 00:00:00 | | 2002-04-23 | 30,100 | 45.20 | 45.50 | 44.80 | 45.30 | 00:00:00 | | 2002-04-24 | 21,800 | 45.50 | 45.85 | 44.90 | 44.90 | 00:00:00 | | 2002-04-25 | 52,400 | 45.20 | 45.20 | 43.15 | 44.50 | 00:00:00 | | 2002-04-26 | 20,400 | 44.50 | 45.25 | 43.80 | 44.00 | 00:00:00 | | 2002-04-29 | 49,000 | 43.70 | 44.00 | 42.80 | 43.30 | 00:00:00 | | 2002-04-30 | 17,800 | 43.00 | 44.30 | 43.00 | 44.30 | 00:00:00 | | 2002-05-01 | 0 | 44.30 | 44.30 | 44.30 | 44.30 | 00:00:00 | | 2002-05-02 | 27,300 | 44.45 | 45.50 | 44.45 | 45.20 | 00:00:00 | | 2002-05-03 | 37,900 | 44.90 | 45.85 | 43.82 | 44.15 | 00:00:00 | | 2002-05-06 | 26,300 | 44.20 | 44.80 | 44.20 | 44.55 | 00:00:00 | | 2002-05-07 | 38,500 | 44.90 | 44.98 | 43.90 | 44.60 | 00:00:00 | | 2002-05-08 | 44,200 | 44.95 | 46.00 | 44.95 | 46.00 | 00:00:00 | | 2002-05-09 | 3,700 | 45.80 | 46.05 | 45.70 | 46.00 | 00:00:00 | | 2002-05-10 | 96,100 | 45.80 | 47.59 | 45.80 | 47.00 | 00:00:00 | | 2002-05-13 | 39,500 | 47.10 | 47.30 | 46.50 | 47.00 | 00:00:00 | | 2002-05-14 | 27,400 | 47.20 | 47.20 | 46.50 | 47.10 | 00:00:00 | | 2002-05-15 | 17,800 | 46.60 | 46.70 | 46.05 | 46.35 | 00:00:00 | | 2002-05-16 | 32,700 | 46.50 | 47.00 | 46.10 | 46.80 | 00:00:00 | | 2002-05-17 | 45,800 | 46.50 | 47.95 | 46.50 | 47.40 | 00:00:00 | | 2002-05-20 | 7,100 | 47.60 | 47.75 | 47.00 | 47.00 | 00:00:00 | | 2002-05-21 | 61,900 | 46.90 | 47.65 | 46.70 | 47.40 | 00:00:00 | | 2002-05-22 | 65,400 | 47.10 | 48.10 | 46.90 | 47.20 | 00:00:00 | | 2002-05-23 | 43,900 | 47.20 | 47.50 | 46.35 | 46.35 | 00:00:00 | | 2002-05-24 | 27,000 | 46.40 | 46.70 | 45.40 | 46.25 | 00:00:00 | | 2002-05-27 | 27,400 | 46.25 | 47.00 | 46.10 | 46.40 | 00:00:00 | | 2002-05-28 | 35,400 | 46.70 | 47.30 | 46.20 | 46.20 | 00:00:00 | | 2002-05-29 | 32,800 | 46.40 | 46.40 | 44.90 | 45.90 | 00:00:00 | | 2002-05-30 | 11,000 | 45.70 | 45.70 | 44.80 | 45.00 | 00:00:00 | | 2002-05-31 | 13,300 | 44.90 | 45.80 | 44.70 | 45.80 | 00:00:00 | | 2002-06-03 | 21,400 | 45.50 | 45.50 | 44.30 | 44.50 | 00:00:00 | | 2002-06-04 | 44,200 | 44.30 | 44.60 | 43.70 | 44.15 | 00:00:00 | | 2002-06-05 | 19,300 | 44.20 | 44.35 | 44.00 | 44.00 | 00:00:00 | | 2002-06-06 | 46,700 | 44.25 | 45.50 | 44.25 | 44.35 | 00:00:00 | | 2002-06-07 | 19,600 | 43.60 | 44.10 | 43.50 | 44.10 | 00:00:00 | | 2002-06-10 | 39,100 | 44.30 | 44.65 | 43.30 | 44.50 | 00:00:00 | | 2002-06-11 | 28,300 | 44.40 | 45.30 | 43.70 | 45.05 | 00:00:00 | | 2002-06-12 | 22,200 | 44.90 | 44.90 | 43.90 | 43.90 | 00:00:00 | | 2002-06-13 | 49,000 | 44.90 | 45.25 | 42.00 | 42.00 | 00:00:00 | | 2002-06-14 | 117,100 | 41.35 | 41.80 | 39.80 | 40.20 | 00:00:00 | | 2002-06-17 | 45,000 | 40.70 | 42.30 | 40.50 | 42.10 | 00:00:00 | | 2002-06-18 | 39,300 | 42.50 | 42.90 | 41.70 | 42.30 | 00:00:00 | | 2002-06-19 | 25,600 | 41.60 | 42.00 | 40.50 | 41.50 | 00:00:00 | | 2002-06-20 | 36,300 | 41.40 | 42.05 | 39.80 | 39.95 | 00:00:00 | | 2002-06-21 | 92,500 | 39.70 | 40.00 | 37.60 | 38.60 | 00:00:00 | | 2002-06-24 | 60,400 | 38.50 | 39.20 | 37.10 | 37.60 | 00:00:00 | | 2002-06-25 | 44,300 | 39.00 | 40.95 | 38.80 | 40.40 | 00:00:00 | | 2002-06-26 | 67,200 | 38.50 | 41.22 | 38.20 | 40.50 | 00:00:00 | | 2002-06-27 | 51,600 | 42.00 | 42.20 | 40.35 | 40.65 | 00:00:00 | | 2002-06-28 | 48,500 | 41.75 | 41.85 | 41.20 | 41.60 | 00:00:00 | | 2002-07-01 | 27,600 | 41.75 | 42.30 | 40.95 | 41.20 | 00:00:00 | | 2002-07-02 | 26,800 | 41.10 | 41.50 | 39.55 | 39.95 | 00:00:00 | | 2002-07-03 | 46,900 | 40.20 | 40.80 | 38.70 | 39.55 | 00:00:00 | | 2002-07-04 | 19,300 | 40.20 | 40.40 | 39.80 | 40.15 | 00:00:00 | | 2002-07-05 | 39,200 | 40.90 | 42.50 | 40.65 | 42.20 | 00:00:00 | | 2002-07-08 | 27,000 | 42.10 | 42.55 | 41.40 | 42.30 | 00:00:00 | | 2002-07-09 | 30,500 | 42.70 | 43.55 | 42.55 | 42.95 | 00:00:00 | | 2002-07-10 | 25,400 | 42.35 | 42.70 | 41.40 | 41.55 | 00:00:00 | | 2002-07-11 | 56,800 | 40.90 | 41.80 | 40.02 | 40.90 | 00:00:00 | | 2002-07-12 | 36,700 | 42.30 | 42.65 | 41.05 | 41.50 | 00:00:00 | | 2002-07-15 | 52,300 | 41.05 | 41.70 | 38.75 | 39.20 | 00:00:00 | | 2002-07-16 | 86,700 | 40.50 | 40.70 | 38.10 | 38.90 | 00:00:00 | | 2002-07-17 | 73,700 | 38.50 | 39.55 | 37.40 | 39.40 | 00:00:00 | | 2002-07-18 | 22,600 | 39.60 | 40.50 | 39.60 | 40.20 | 00:00:00 | | 2002-07-19 | 28,400 | 39.80 | 39.85 | 38.25 | 38.30 | 00:00:00 | | 2002-07-22 | 83,400 | 38.01 | 38.01 | 35.40 | 35.70 | 00:00:00 | | 2002-07-23 | 80,100 | 36.20 | 37.30 | 35.80 | 36.30 | 00:00:00 | | 2002-07-24 | 102,400 | 35.85 | 36.60 | 33.40 | 36.10 | 00:00:00 | | 2002-07-25 | 61,300 | 37.60 | 37.80 | 35.65 | 37.20 | 00:00:00 | | 2002-07-26 | 33,900 | 36.50 | 37.25 | 35.60 | 36.85 | 00:00:00 | | 2002-07-29 | 58,300 | 37.41 | 39.95 | 37.25 | 39.75 | 00:00:00 | | 2002-07-30 | 42,800 | 40.00 | 40.25 | 39.30 | 39.95 | 00:00:00 | | 2002-07-31 | 42,900 | 40.20 | 40.20 | 37.90 | 38.35 | 00:00:00 | | 2002-08-01 | 28,900 | 38.40 | 39.50 | 37.85 | 38.00 | 00:00:00 | | 2002-08-02 | 18,200 | 38.00 | 39.40 | 38.00 | 38.60 | 00:00:00 | | 2002-08-05 | 31,900 | 38.50 | 38.65 | 36.70 | 37.00 | 00:00:00 | | 2002-08-06 | 53,400 | 36.20 | 39.50 | 36.10 | 39.20 | 00:00:00 | | 2002-08-07 | 38,200 | 39.50 | 40.40 | 39.00 | 40.00 | 00:00:00 | | 2002-08-08 | 113,400 | 40.10 | 40.30 | 37.50 | 38.20 | 00:00:00 | | 2002-08-09 | 133,800 | 39.10 | 39.30 | 36.30 | 38.00 | 00:00:00 | | 2002-08-12 | 30,600 | 37.20 | 38.50 | 37.20 | 38.50 | 00:00:00 | | 2002-08-13 | 21,200 | 38.40 | 39.80 | 38.30 | 39.50 | 00:00:00 | | 2002-08-14 | 21,600 | 38.50 | 39.73 | 38.30 | 39.20 | 00:00:00 | | 2002-08-15 | 49,800 | 39.95 | 40.75 | 39.95 | 40.50 | 00:00:00 | | 2002-08-16 | 20,200 | 40.40 | 40.40 | 38.60 | 39.20 | 00:00:00 | | 2002-08-19 | 21,700 | 39.00 | 40.50 | 39.00 | 40.40 | 00:00:00 | | 2002-08-20 | 35,400 | 40.55 | 40.70 | 39.40 | 39.50 | 00:00:00 | | 2002-08-21 | 23,200 | 39.40 | 40.29 | 39.20 | 39.65 | 00:00:00 | | 2002-08-22 | 23,300 | 39.90 | 40.05 | 39.40 | 40.00 | 00:00:00 | | 2002-08-23 | 23,700 | 40.00 | 40.20 | 38.70 | 38.90 | 00:00:00 | | 2002-08-26 | 11,900 | 38.80 | 39.75 | 38.55 | 38.70 | 00:00:00 | | 2002-08-27 | 23,200 | 38.90 | 40.05 | 38.90 | 39.70 | 00:00:00 | | 2002-08-28 | 23,000 | 39.30 | 39.60 | 38.25 | 38.60 | 00:00:00 | | 2002-08-29 | 34,500 | 38.55 | 38.60 | 37.20 | 38.40 | 00:00:00 | | 2002-08-30 | 11,400 | 38.00 | 38.40 | 37.70 | 38.40 | 00:00:00 | | 2002-09-02 | 9,100 | 38.40 | 38.40 | 37.30 | 37.50 | 00:00:00 | | 2002-09-03 | 41,200 | 37.20 | 37.20 | 35.56 | 36.00 | 00:00:00 | | 2002-09-04 | 36,500 | 35.70 | 36.00 | 35.05 | 35.05 | 00:00:00 | | 2002-09-05 | 54,200 | 36.00 | 36.20 | 34.20 | 35.10 | 00:00:00 | | 2002-09-06 | 27,500 | 35.50 | 36.30 | 34.55 | 36.30 | 00:00:00 | | 2002-09-09 | 18,600 | 36.30 | 36.70 | 35.80 | 36.00 | 00:00:00 | | 2002-09-10 | 32,500 | 36.80 | 37.60 | 36.80 | 37.00 | 00:00:00 | | 2002-09-11 | 24,100 | 37.60 | 38.20 | 36.70 | 37.70 | 00:00:00 | | 2002-09-12 | 23,500 | 37.10 | 37.40 | 35.80 | 35.80 | 00:00:00 | | 2002-09-13 | 34,800 | 35.20 | 35.85 | 34.70 | 35.20 | 00:00:00 | | 2002-09-16 | 17,100 | 35.10 | 36.00 | 34.80 | 35.60 | 00:00:00 | | 2002-09-17 | 28,800 | 37.00 | 37.00 | 34.90 | 35.35 | 00:00:00 | | 2002-09-18 | 33,400 | 34.90 | 35.20 | 33.70 | 34.20 | 00:00:00 | | 2002-09-19 | 44,000 | 34.20 | 34.50 | 32.80 | 33.20 | 00:00:00 | | 2002-09-20 | 68,500 | 32.50 | 34.30 | 32.10 | 34.19 | 00:00:00 | | 2002-09-23 | 34,700 | 34.00 | 34.80 | 33.10 | 33.85 | 00:00:00 | | 2002-09-24 | 99,900 | 33.50 | 33.90 | 30.90 | 31.70 | 00:00:00 | | 2002-09-25 | 41,500 | 31.30 | 33.15 | 30.90 | 32.00 | 00:00:00 | | 2002-09-26 | 48,100 | 33.50 | 34.80 | 32.50 | 34.20 | 00:00:00 | | 2002-09-27 | 34,600 | 35.50 | 35.70 | 34.30 | 34.35 | 00:00:00 | | 2002-09-30 | 32,500 | 33.20 | 33.30 | 31.80 | 32.60 | 00:00:00 | | 2002-10-01 | 30,000 | 33.00 | 33.00 | 32.20 | 32.70 | 00:00:00 | | 2002-10-02 | 56,700 | 35.30 | 35.55 | 33.95 | 35.55 | 00:00:00 | | 2002-10-03 | 13,800 | 33.60 | 35.00 | 33.30 | 33.45 | 00:00:00 | | 2002-10-04 | 34,600 | 33.50 | 33.90 | 32.20 | 32.70 | 00:00:00 | | 2002-10-07 | 43,000 | 32.40 | 33.05 | 31.20 | 32.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
