Premium
Bayerische Motoren Werke AG (1BMW)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.04 | -2.60669562995 | 78.26 | 81.5 | 74.82 | 2120 | 77.9035434 | DE |
| 4 | -3.88 | -4.84394506866 | 80.1 | 81.8 | 74.82 | 1993 | 78.61354411 | DE |
| 12 | 1.3 | 1.73518419648 | 74.92 | 82.5 | 65.38 | 2137 | 73.95935019 | DE |
| 26 | -11.88 | -13.484676504 | 88.1 | 92.3 | 65.38 | 1945 | 76.40587493 | DE |
| 52 | -25.18 | -24.83234714 | 101.4 | 115.15 | 65.38 | 1776 | 87.07107555 | DE |
| 156 | -22.43 | -22.7369488089 | 98.65 | 115.15 | 65.38 | 1712 | 87.95606345 | DE |
| 260 | 1.97 | 2.6531986532 | 74.25 | 115.15 | 36.685 | 2192 | 79.45222335 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736441700 | 75.5 | -1.28 | -1.67 | 75.9 | 76.1 | 75.42 | 2153 |
| 1736355300 | 76.78 | -2.32 | -2.93 | 78.38 | 78.46 | 76.46 | 1257 |
| 1736268900 | 79.1 | -0.38 | -0.48 | 79.34 | 79.94 | 79.1 | 902 |
| 1736182500 | 79.48 | 2.82 | 3.68 | 77.66 | 81.5 | 77.66 | 4726 |
| 1735923300 | 76.66 | -1.42 | -1.82 | 78.26 | 78.26 | 76.06 | 1562 |
| 1735836900 | 78.08 | 0.08 | 0.10 | 78.54 | 78.54 | 76.54 | 1144 |
| 1735577700 | 78 | -0.22 | -0.28 | 78.24 | 78.92 | 78 | 382 |
| 1735318500 | 78.22 | 1.4 | 1.82 | 81.52 | 81.52 | 77.12 | 1173 |
| 1734972900 | 76.82 | -0.96 | -1.23 | 76.38 | 76.9 | 76.34 | 589 |
| 1734713700 | 77.78 | 0.06 | 0.08 | 76.78 | 77.9 | 76.28 | 1415 |
| 1734627300 | 77.72 | -0.46 | -0.59 | 77.18 | 78.22 | 77.18 | 330 |
| 1734540900 | 78.18 | -0.2 | -0.26 | 78.8 | 78.8 | 78.18 | 881 |
| 1734454500 | 78.38 | 0.66 | 0.85 | 77.5 | 78.68 | 77.5 | 2707 |
| 1734368100 | 77.72 | -3.06 | -3.79 | 79.48 | 79.48 | 77.2 | 3508 |
| 1734108900 | 80.78 | 0.76 | 0.95 | 80.1 | 81.8 | 80.1 | 7160 |
| 1734022500 | 80.02 | 1.44 | 1.83 | 78.52 | 80.1 | 78.52 | 1982 |
| 1733936100 | 78.58 | -1.08 | -1.36 | 80.78 | 80.8 | 78.18 | 3137 |
| 1733849700 | 79.66 | 0.02 | 0.03 | 78.9 | 80.2 | 77.84 | 2144 |
| 1733763300 | 79.64 | 2.7 | 3.51 | 80 | 80 | 78.14 | 4181 |
| 1733504100 | 76.94 | 1.76 | 2.34 | 75.6 | 77.22 | 75.6 | 4601 |
| 1733417700 | 75.18 | 2.02 | 2.76 | 71.02 | 75.34 | 71.02 | 3370 |
| 1733331300 | 73.16 | 0.94 | 1.30 | 72.9 | 73.5 | 72.7 | 860 |
| 1733244900 | 72.22 | 0.22 | 0.31 | 73.08 | 73.52 | 71.9 | 4706 |
| 1733158500 | 72 | 2 | 2.86 | 69.54 | 72.56 | 69.3 | 1923 |
| 1732899300 | 70 | 1 | 1.45 | 68.46 | 70.06 | 68.46 | 1205 |
| 1732812900 | 69 | 0.68 | 1.00 | 69.74 | 69.74 | 68.98 | 792 |
| 1732726500 | 68.32 | -0.22 | -0.32 | 68 | 68.32 | 67.58 | 1926 |
| 1732640100 | 68.54 | -0.74 | -1.07 | 68.26 | 68.66 | 67.82 | 715 |
| 1732553700 | 69.28 | 1.26 | 1.85 | 69.38 | 69.54 | 68.38 | 698 |
| 1732294500 | 68.02 | 0.32 | 0.47 | 67.019999 | 68.14 | 66.879999 | 709 |
| 1732208100 | 67.7 | -0.8 | -1.17 | 67.4 | 67.7 | 66.62 | 706 |
| 1732121700 | 68.5 | -0.42 | -0.61 | 69.34 | 69.34 | 68.32 | 1093 |
| 1732035300 | 68.92 | 0.3 | 0.44 | 69.12 | 69.12 | 68.22 | 1102 |
| 1731948900 | 68.62 | 0.52 | 0.76 | 68.92 | 69.42 | 68.4 | 1495 |
| 1731689700 | 68.1 | 0.36 | 0.53 | 68.12 | 68.58 | 67.82 | 907 |
| 1731603300 | 67.74 | 1.7 | 2.57 | 66.06 | 67.8 | 66 | 2652 |
| 1731516900 | 66.04 | -1.42 | -2.10 | 66.86 | 67.12 | 65.379999 | 2535 |
| 1731430500 | 67.46 | -0.68 | -1.00 | 67 | 68.74 | 66.9 | 1633 |
| 1731344100 | 68.14 | 0.72 | 1.07 | 67.76 | 68.52 | 66.5 | 3790 |
| 1731084900 | 67.42 | -2.36 | -3.38 | 69.62 | 69.62 | 66.879999 | 4283 |
| 1730998500 | 69.78 | 1.5 | 2.20 | 68.8 | 70.16 | 68.52 | 3081 |
| 1730912100 | 68.28 | -4.44 | -6.11 | 72.18 | 72.18 | 66.9 | 10115 |
| 1730825700 | 72.72 | 0.02 | 0.03 | 72.7 | 73.22 | 72.7 | 109 |
| 1730739300 | 72.7 | -0.56 | -0.76 | 73.44 | 73.78 | 72.66 | 1168 |
| 1730480100 | 73.26 | 0.96 | 1.33 | 72.76 | 73.26 | 72.76 | 140 |
| 1730393700 | 72.3 | -0.84 | -1.15 | 72.9 | 73.26 | 72.3 | 677 |
| 1730307300 | 73.14 | -1.04 | -1.40 | 73.6 | 73.86 | 72.7 | 2990 |
| 1730220900 | 74.18 | -1.22 | -1.62 | 75.44 | 75.88 | 74.14 | 3381 |
| 1730134500 | 75.4 | -1.14 | -1.49 | 76.18 | 76.18 | 75 | 791 |
| 1729871700 | 76.54 | -0.32 | -0.42 | 76.02 | 76.7 | 75.68 | 825 |
| 1729785300 | 76.86 | 1.26 | 1.67 | 76.5 | 78.5 | 76.48 | 5434 |
| 1729698900 | 75.6 | 0.22 | 0.29 | 82.5 | 82.5 | 75.44 | 994 |
| 1729612500 | 75.38 | 0.66 | 0.88 | 74.72 | 75.4 | 74.72 | 315 |
| 1729526100 | 74.72 | -0.34 | -0.45 | 75.58 | 75.58 | 74.5 | 1594 |
| 1729266900 | 75.06 | 0.16 | 0.21 | 74.92 | 76.42 | 74.92 | 2863 |
| 1729180500 | 74.9 | 0.12 | 0.16 | 74.5 | 75.08 | 74.4 | 2634 |
| 1729094100 | 74.78 | -0.72 | -0.95 | 74.4 | 75.08 | 74.4 | 2321 |
| 1729007700 | 75.5 | -0.64 | -0.84 | 76.08 | 76.08 | 74.54 | 1866 |
| 1728921300 | 76.14 | 0.02 | 0.03 | 76.26 | 76.5 | 75.5 | 2474 |
| 1728662100 | 76.12 | -0.7 | -0.91 | 75.8 | 76.2 | 75.64 | 1885 |
| 1728575700 | 76.82 | -0.4 | -0.52 | 77.34 | 77.7 | 76.7 | 1374 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
