Premium
Bayerische Motoren Werke AG (1BMW3)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.55 | 4.68956406869 | 75.7 | 82.25 | 75.7 | 41 | 79.03333333 | DE |
| 4 | 4.6 | 6.16208975218 | 74.65 | 82.25 | 71.35 | 57 | 74.59650146 | DE |
| 12 | 15.55 | 24.4113029827 | 63.7 | 82.25 | 63.7 | 71 | 72.29460967 | DE |
| 26 | 2.8 | 3.66252452583 | 76.45 | 82.25 | 62 | 75 | 71.54205138 | DE |
| 52 | -18.55 | -18.9672801636 | 97.8 | 103.4 | 62 | 107 | 85.19711075 | DE |
| 156 | -7.25 | -8.38150289017 | 86.5 | 103.4 | 62 | 105 | 85.61757906 | DE |
| 260 | -7.25 | -8.38150289017 | 86.5 | 103.4 | 62 | 105 | 85.61757906 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.05 | 0.07 | 71.4 | 71.4 | 71.4 | 70 |
| 1738774500 | 71.35 | 0 | 0.00 | 71.35 | 71.35 | 71.35 | 0 |
| 1738688100 | 71.35 | 0 | 0.00 | 71.35 | 71.35 | 71.35 | 0 |
| 1738601700 | 71.35 | -3.3 | -4.42 | 71.55 | 71.55 | 71.35 | 100 |
| 1738342500 | 74.65 | 0 | 0.00 | 74.65 | 74.65 | 74.65 | 0 |
| 1738256100 | 74.65 | 0 | 0.00 | 74.65 | 74.65 | 74.65 | 0 |
| 1738169700 | 74.65 | 0 | 0.00 | 74.65 | 74.65 | 74.65 | 0 |
| 1738083300 | 74.65 | 0 | 0.00 | 74.65 | 74.65 | 74.65 | 0 |
| 1737996900 | 74.65 | 0 | 0.00 | 74.65 | 74.65 | 74.65 | 0 |
| 1737737700 | 74.65 | 1.9 | 2.61 | 74.65 | 74.65 | 74.65 | 50 |
| 1737651300 | 72.75 | 0 | 0.00 | 72.75 | 72.75 | 72.75 | 0 |
| 1737564900 | 72.75 | 0 | 0.00 | 72.75 | 72.75 | 72.75 | 0 |
| 1737478500 | 72.75 | 0 | 0.00 | 72.75 | 72.75 | 72.75 | 0 |
| 1737392100 | 72.75 | 0.25 | 0.34 | 72.75 | 72.75 | 72.75 | 14 |
| 1737132900 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1737046500 | 72.5 | 0.2 | 0.28 | 72.6 | 72.6 | 72.5 | 125 |
| 1736960100 | 72.3 | 1.15 | 1.62 | 74.7 | 74.7 | 72.3 | 77 |
| 1736873700 | 71.15 | 0 | 0.00 | 71.15 | 71.15 | 71.15 | 0 |
| 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 |
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
