Premium
Bayerische Motoren Werke AG (1BMW3)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.8 | 5.6129985229 | 67.7 | 71.5 | 67.7 | 5 | 69.65 | DE |
| 4 | 2.35 | 3.39840925524 | 69.15 | 71.5 | 61.8 | 64 | 63.96318759 | DE |
| 12 | -0.05 | -0.0698812019567 | 71.55 | 82.25 | 61.8 | 70 | 73.15636668 | DE |
| 26 | 3.9 | 5.76923076923 | 67.6 | 82.25 | 61.8 | 71 | 72.05397661 | DE |
| 52 | -25.4 | -26.2125902993 | 96.9 | 99.55 | 61.8 | 90 | 78.36479359 | DE |
| 156 | -15 | -17.3410404624 | 86.5 | 103.4 | 61.8 | 95 | 83.12732405 | DE |
| 260 | -15 | -17.3410404624 | 86.5 | 103.4 | 61.8 | 95 | 83.12732405 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 71.5 | 0.8 | 1.13 | 71.5 | 71.5 | 71.5 | 3 |
| 1745510100 | 70.7 | 1.05 | 1.51 | 70.7 | 70.7 | 70.7 | 0 |
| 1745423700 | 69.65 | 1.95 | 2.88 | 69.65 | 69.65 | 69.65 | 15 |
| 1745337300 | 67.7 | 1.9 | 2.89 | 67.7 | 67.7 | 67.7 | 0 |
| 1744905300 | 65.8 | 0.4 | 0.61 | 65.8 | 65.8 | 65.8 | 0 |
| 1744818900 | 65.4 | -0.65 | -0.98 | 65.4 | 65.4 | 65.4 | 0 |
| 1744732500 | 66.05 | 1.45 | 2.24 | 66.05 | 66.05 | 66.05 | 0 |
| 1744646100 | 64.599999 | 2.6 | 4.19 | 64.599999 | 64.599999 | 64.599999 | 0 |
| 1744386900 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1744300500 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1744214100 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1744127700 | 62 | -2.8 | -4.32 | 62.1 | 63.4 | 62 | 325 |
| 1744041300 | 64.8 | -3.8 | -5.54 | 61.8 | 64.8 | 61.8 | 309 |
| 1743782100 | 68.6 | 0 | 0.00 | 68.6 | 68.6 | 68.6 | 0 |
| 1743695700 | 68.6 | -0.55 | -0.80 | 68.9 | 68.9 | 68.6 | 31 |
| 1743609300 | 69.15 | -3.55 | -4.88 | 69.15 | 69.15 | 69.15 | 29 |
| 1743526500 | 72.7 | 0 | 0.00 | 72.7 | 72.7 | 72.7 | 0 |
| 1743440100 | 72.7 | 0 | 0.00 | 72.7 | 72.7 | 72.7 | 0 |
| 1743180900 | 72.7 | 0 | 0.00 | 72.7 | 72.7 | 72.7 | 0 |
| 1743094500 | 72.7 | -2.9 | -3.84 | 72.45 | 73.25 | 71.95 | 65 |
| 1743008100 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1742921700 | 75.6 | 1 | 1.34 | 75.7 | 75.7 | 75.6 | 10 |
| 1742835300 | 74.6 | -0.35 | -0.47 | 74.6 | 74.6 | 74.6 | 21 |
| 1742576100 | 74.95 | -3.75 | -4.76 | 75.45 | 75.45 | 74.95 | 45 |
| 1742489700 | 78.7 | 0 | 0.00 | 78.7 | 78.7 | 78.7 | 0 |
| 1742403300 | 78.7 | 0 | 0.00 | 78.7 | 78.7 | 78.7 | 100 |
| 1742316900 | 78.7 | 0 | 0.00 | 78.7 | 78.7 | 78.7 | 0 |
| 1742230500 | 78.7 | -0.25 | -0.32 | 80.4 | 80.4 | 78.7 | 51 |
| 1741971300 | 78.95 | 0.85 | 1.09 | 75.3 | 78.95 | 75.3 | 192 |
| 1741884900 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 78.1 | 0 |
| 1741798500 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 78.1 | 0 |
| 1741712100 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 78.1 | 0 |
| 1741625700 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 78.1 | 0 |
| 1741366500 | 78.1 | 0.55 | 0.71 | 77.4 | 78.1 | 77.3 | 31 |
| 1741280100 | 77.55 | 0 | 0.00 | 77.55 | 77.55 | 77.55 | 0 |
| 1741193700 | 77.55 | -3.3 | -4.08 | 78.15 | 78.15 | 77.55 | 175 |
| 1741107300 | 80.85 | 0 | 0.00 | 80.85 | 80.85 | 80.85 | 0 |
| 1741020900 | 80.85 | 0.1 | 0.12 | 80.85 | 80.85 | 80.85 | 31 |
| 1740761700 | 80.75 | 0 | 0.00 | 80.75 | 80.75 | 80.75 | 0 |
| 1740675300 | 80.75 | 0 | 0.00 | 80.75 | 80.75 | 80.75 | 0 |
| 1740588900 | 80.75 | 2.75 | 3.53 | 80.05 | 80.85 | 80.05 | 265 |
| 1740502500 | 78 | 0 | 0.00 | 78 | 78 | 78 | 100 |
| 1740416100 | 78 | -1.25 | -1.58 | 78 | 78 | 78 | 20 |
| 1740156900 | 79.25 | 0 | 0.00 | 79.25 | 79.25 | 79.25 | 31 |
| 1740070500 | 79.25 | 0 | 0.00 | 79.25 | 79.25 | 79.25 | 0 |
| 1739984100 | 79.25 | 0 | 0.00 | 79.25 | 79.25 | 79.25 | 0 |
| 1739897700 | 79.25 | 0.2 | 0.25 | 82.25 | 82.25 | 79.25 | 107 |
| 1739811300 | 79.05 | 3.35 | 4.43 | 79.05 | 79.05 | 79.05 | 9 |
| 1739552100 | 75.7 | 4.3 | 6.02 | 75.7 | 75.7 | 75.7 | 7 |
| 1739465700 | 71.4 | 0 | 0.00 | 71.4 | 71.4 | 71.4 | 0 |
| 1739379300 | 71.4 | 0 | 0.00 | 71.4 | 71.4 | 71.4 | 0 |
| 1739292900 | 71.4 | 0 | 0.00 | 71.4 | 71.4 | 71.4 | 0 |
| 1739206500 | 71.4 | 0 | 0.00 | 71.4 | 71.4 | 71.4 | 0 |
| 1738947300 | 71.4 | 0 | 0.00 | 71.4 | 71.4 | 71.4 | 0 |
| 1738860900 | 71.4 | -0.15 | -0.21 | 71.4 | 71.4 | 71.4 | 70 |
| 1738774500 | 71.55 | 0 | 0.00 | 71.55 | 71.55 | 71.55 | 0 |
| 1738688100 | 71.55 | 0 | 0.00 | 71.55 | 71.55 | 71.55 | 0 |
| 1738601700 | 71.55 | -3.1 | -4.15 | 71.55 | 71.55 | 71.55 | 50 |
| 1738306800 | 74.65 | 0 | 0.00 | 74.65 | 74.65 | 74.65 | 0 |
| 1738220400 | 74.65 | 0 | 0.00 | 74.65 | 74.65 | 74.65 | 0 |
| 1738134000 | 74.65 | 0 | 0.00 | 74.65 | 74.65 | 74.65 | 0 |
| 1738047600 | 74.65 | 0 | 0.00 | 74.65 | 74.65 | 74.65 | 0 |
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
