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 | -1.3 | -1.79434092478 | 72.45 | 72.45 | 71.15 | 71 | 71.15 | DE |
| 4 | -0.95 | -1.31761442441 | 72.1 | 72.45 | 71.15 | 40 | 71.58041667 | DE |
| 12 | 3.55 | 5.25147928994 | 67.6 | 75 | 62 | 76 | 69.69046948 | DE |
| 26 | -2.45 | -3.32880434783 | 73.6 | 80.3 | 62 | 77 | 71.09405563 | DE |
| 52 | -18.85 | -20.9444444444 | 90 | 103.4 | 62 | 113 | 86.64889135 | DE |
| 156 | -15.35 | -17.7456647399 | 86.5 | 103.4 | 62 | 109 | 86.60901433 | DE |
| 260 | -15.35 | -17.7456647399 | 86.5 | 103.4 | 62 | 109 | 86.60901433 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736787300 | 71.15 | 0 | 0.00 | 71.15 | 71.15 | 71.15 | 0 |
| 1736528100 | 71.15 | -1.1 | -1.52 | 72.45 | 72.45 | 71.15 | 71 |
| 1736441700 | 72.25 | 0 | 0.00 | 72.25 | 72.25 | 72.25 | 0 |
| 1736355300 | 72.25 | 0 | 0.00 | 72.25 | 72.25 | 72.25 | 0 |
| 1736268900 | 72.25 | 0 | 0.00 | 72.25 | 72.25 | 72.25 | 0 |
| 1736182500 | 72.25 | 0 | 0.00 | 72.25 | 72.25 | 72.25 | 0 |
| 1735923300 | 72.25 | 0 | 0.00 | 72.25 | 72.25 | 72.25 | 0 |
| 1735836900 | 72.25 | 0 | 0.00 | 72.25 | 72.25 | 72.25 | 0 |
| 1735577700 | 72.25 | 0 | 0.00 | 72.25 | 72.25 | 72.25 | 0 |
| 1735318500 | 72.25 | 0 | 0.00 | 72.25 | 72.25 | 72.25 | 0 |
| 1734972900 | 72.25 | 0 | 0.00 | 72.25 | 72.25 | 72.25 | 0 |
| 1734713700 | 72.25 | 0 | 0.00 | 72.25 | 72.25 | 72.25 | 0 |
| 1734627300 | 72.25 | 0 | 0.00 | 72.25 | 72.25 | 72.25 | 0 |
| 1734540900 | 72.25 | 0.15 | 0.21 | 72.25 | 72.25 | 72.25 | 34 |
| 1734454500 | 72.1 | -2.9 | -3.87 | 72.1 | 72.1 | 72.1 | 15 |
| 1734368100 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1734108900 | 75 | 1.5 | 2.04 | 75 | 75 | 75 | 20 |
| 1734022500 | 73.5 | -0.75 | -1.01 | 73.5 | 73.5 | 73.5 | 1 |
| 1733936100 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1733849700 | 74.25 | 5.1 | 7.38 | 73.5 | 74.25 | 73.5 | 310 |
| 1733763300 | 69.15 | 0 | 0.00 | 69.15 | 69.15 | 69.15 | 0 |
| 1733504100 | 69.15 | 0 | 0.00 | 69.15 | 69.15 | 69.15 | 0 |
| 1733417700 | 69.15 | 2.25 | 3.36 | 68.85 | 69.15 | 68.85 | 210 |
| 1733331300 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 0 |
| 1733244900 | 66.9 | 0.85 | 1.29 | 69.6 | 69.6 | 66.9 | 58 |
| 1733158500 | 66.05 | 2.05 | 3.20 | 65.099999 | 66.05 | 65.099999 | 64 |
| 1732899300 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1732812900 | 64 | -0.2 | -0.31 | 63.7 | 64 | 63.7 | 3 |
| 1732726500 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 0 |
| 1732640100 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 0 |
| 1732553700 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 0 |
| 1732294500 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 0 |
| 1732208100 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 0 |
| 1732121700 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 0 |
| 1732035300 | 64.2 | 2.2 | 3.55 | 64.2 | 64.2 | 64.2 | 49 |
| 1731948900 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1731689700 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1731603300 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1731516900 | 62 | -2.35 | -3.65 | 62 | 62 | 62 | 50 |
| 1731430500 | 64.349999 | 0 | 0.00 | 64.349999 | 64.349999 | 64.349999 | 0 |
| 1731344100 | 64.349999 | 0 | 0.00 | 64.349999 | 64.349999 | 64.349999 | 0 |
| 1731084900 | 64.349999 | 0 | 0.00 | 64.349999 | 64.349999 | 64.349999 | 0 |
| 1730998500 | 64.349999 | 0 | 0.00 | 64.349999 | 64.349999 | 64.349999 | 0 |
| 1730912100 | 64.349999 | -3.25 | -4.81 | 64.349999 | 64.349999 | 64.349999 | 60 |
| 1730825700 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 67.6 | 0 |
| 1730739300 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 67.6 | 0 |
| 1730480100 | 67.6 | -3 | -4.25 | 67.6 | 67.6 | 67.6 | 120 |
| 1730390100 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1730303700 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1730217300 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1730130900 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1729871700 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1729785300 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1729698900 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1729612500 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1729526100 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1729266900 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1729180500 | 70.6 | -1.4 | -1.94 | 70.6 | 70.6 | 70.6 | 96 |
| 1729065600 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1728979200 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1728892800 | 72 | 0 | 0.00 | 72 | 72 | 72 | 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
