BMW.DE - Stooq

Jesteś nowy?
Zarejestruj się

Strona główna - Pomoc

Pią, 3 Wrz 2010, 13:29 CET, NY 7:29, Londyn 12:29, Tokio 20:29, WIG20 -0.11%

Symbol np: WIG

znajdź symbol

zapisz

Historical data: Bayerische Motoren Werke St. (BMW.DE)

3 Sep, 13:13 43.70 +0.10 (+0.24%)

1 2:

GC.F +0.10% | 6758.JP +2.19% | GBPJPY +0.30% | GBPEUR +0.01% | GBPUSD +0.10% | 7203.JP -0.25% | 7201.JP +2.95% | 7751.JP +1.15% | 7267.JP +1.85% | 9432.JP +0.27% | PKN +0.18% | GTN -0.20%

Menu symbolu
BMW.DE


	Ogólnie

	Wykres

	Analiza techniczna

►	Dane historyczne


	Moje notowania GPW - Branże WIG20 - Akcje Futures - Opcje Indeksy Azja - Europa Ameryka - Fut Waluty € - $ - ¥ - zł Towary Statystyka sesji

	Rynek On-line FOREX On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations

Historical values of BMW.DE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Volume
4865	2 Sep 2010	42.64	43.89	42.64	43.60	2,092,487
4864	1 Sep 2010	42.00	42.99	41.38	42.91	3,248,910
4863	31 Aug 2010	40.50	41.67	40.16	41.67	2,956,642
4862	30 Aug 2010	41.77	41.90	40.94	41.21	1,122,612
4861	27 Aug 2010	41.60	41.81	40.74	41.76	1,977,177
4860	26 Aug 2010	41.56	41.96	41.35	41.69	1,900,537
4859	25 Aug 2010	41.23	41.97	40.83	41.44	2,596,844
4858	24 Aug 2010	41.56	41.76	41.10	41.52	1,542,276
4857	23 Aug 2010	42.00	42.31	41.60	41.86	1,441,990
4856	20 Aug 2010	42.84	42.92	41.75	41.87	2,253,678
4855	19 Aug 2010	43.68	44.07	42.66	42.84	2,651,955
4854	18 Aug 2010	43.02	43.59	42.77	43.50	2,090,243
4853	17 Aug 2010	41.81	43.10	41.74	43.10	3,108,515
4852	16 Aug 2010	42.09	42.30	41.40	41.81	1,406,962
4851	13 Aug 2010	42.02	42.23	41.29	41.89	2,245,662
4850	12 Aug 2010	42.30	42.92	40.79	41.90	3,412,914
4849	11 Aug 2010	43.05	43.08	42.33	42.40	1,610,870
4848	10 Aug 2010	44.35	44.40	43.15	43.35	2,134,409
4847	9 Aug 2010	44.49	44.60	43.98	44.31	1,443,586
4846	6 Aug 2010	44.90	45.38	43.72	43.90	3,207,298
4845	5 Aug 2010	43.69	45.00	43.48	44.52	3,169,618
4844	4 Aug 2010	43.14	43.83	42.49	43.68	3,052,287
4843	3 Aug 2010	42.75	44.05	42.75	43.16	5,021,385
4842	2 Aug 2010	41.46	42.01	41.02	41.87	1,870,081
4841	30 Jul 2010	40.44	41.40	39.96	41.31	2,294,551
4840	29 Jul 2010	40.77	41.22	40.40	40.72	1,836,693
4839	28 Jul 2010	41.68	41.88	40.41	40.72	2,398,214
4838	27 Jul 2010	42.25	42.49	41.21	41.50	2,715,157
4837	26 Jul 2010	42.17	42.29	41.61	42.11	1,792,961
4836	23 Jul 2010	41.95	42.24	41.58	41.99	1,841,633
4835	22 Jul 2010	40.84	42.35	40.79	41.97	2,283,699
4834	21 Jul 2010	41.30	41.80	40.61	40.92	2,125,655
4833	20 Jul 2010	42.00	42.12	40.60	41.07	2,504,088
4832	19 Jul 2010	41.85	42.09	41.17	41.36	2,146,857
4831	16 Jul 2010	42.26	43.30	41.80	42.15	3,863,548
4830	15 Jul 2010	41.75	42.94	41.36	42.26	4,938,556
4829	14 Jul 2010	42.42	42.71	40.99	41.55	5,267,683
4828	13 Jul 2010	39.00	42.14	39.00	42.13	7,966,100
4827	12 Jul 2010	39.30	39.30	38.87	38.91	1,377,886
4826	9 Jul 2010	39.30	39.39	38.61	39.15	2,305,584

<< | < | > | >>

Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data BMW.DE

On the ticker field set "d:bmw.de", and Stooq instantly take you to the site with historical data.

English
Español
française
German
polski

Dla Webmasterów - RSS - Reklama - O nas

Kwotowania rynku GPW opóźnione 15 min. dostarcza Beskidzki Dom Maklerski SA. Wartości Bid/Ask rynku GPW dostarcza Statica.pl. Kwotowania głównych par walut dostarcza X-Trade Brokers SA. Kwotowania oraz wartości Bid/Ask rynków NYSE, Nasdaq, AMEX opóźnione 15 min. dostarcza Barchart.com Inc.. Kwotowania rynku Deutsche Börse opóźnione 15 min. dostarcza Euroland.com. Indeksy Dow Jones licencjonowane są przez Dow Jones & Comp, Inc. Dane fundamentalne spółek rynku GPW dostarcza Notoria SA Oprogramowanie sieciowe dostarcza prochat.eu.