Premium
Beiersdorf AG (BEI)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.55 | 2.72343690065 | 130.35 | 138.25 | 129.94999 | 7222 | 135.55832322 | DE |
| 4 | 7.3 | 5.76619273302 | 126.6 | 138.25 | 124.6 | 4723 | 130.94142374 | DE |
| 12 | 7.9 | 6.26984126984 | 126 | 138.25 | 120.9 | 4054 | 127.91353427 | DE |
| 26 | 6.3 | 4.93730407524 | 127.6 | 138.25 | 120.05 | 3858 | 127.67937014 | DE |
| 52 | 2.45001 | 1.86383429926 | 131.44999 | 147.65 | 120.05 | 3535 | 131.33840782 | DE |
| 156 | 50.84 | 61.2087647484 | 83.06 | 147.65 | 79 | 143666 | 104.85114188 | DE |
| 260 | 39.38 | 41.6631400762 | 94.52 | 147.65 | 77.62 | 242760 | 97.74388285 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 133.85 | -0.85 | -0.63 | 134.44999 | 134.44999 | 130.94999 | 3400 |
| 1741296420 | 134.69999 | -3.1 | -2.25 | 137.9 | 138.25 | 133.44999 | 6532 |
| 1741210020 | 137.8 | 0.8 | 0.58 | 137.3 | 138.15 | 135.35 | 4528 |
| 1741123620 | 137 | 2.15 | 1.59 | 134.15 | 137 | 133.69999 | 13661 |
| 1741037220 | 134.85 | 2.75 | 2.08 | 133.05 | 135.05 | 130.85 | 5506 |
| 1740778020 | 132.1 | 1.25 | 0.96 | 130.35 | 134.1 | 129.94999 | 5881 |
| 1740691620 | 130.85 | 3.4 | 2.67 | 126.6 | 132.4 | 125.5 | 13671 |
| 1740605220 | 127.45 | 1.1 | 0.87 | 126.35 | 129.94999 | 126 | 6366 |
| 1740518820 | 126.35 | -2.4 | -1.86 | 128.55 | 128.94999 | 124.75 | 3346 |
| 1740432420 | 128.75 | 1.25 | 0.98 | 128.69999 | 129.55 | 128.4 | 3341 |
| 1740173220 | 127.5 | 0.05 | 0.04 | 127.7 | 128.25 | 127.05 | 1505 |
| 1740086820 | 127.45 | 0.85 | 0.67 | 126.75 | 127.45 | 126 | 3217 |
| 1740000420 | 126.6 | -1.45 | -1.13 | 128.19999 | 128.75 | 126.35 | 2484 |
| 1739914020 | 128.05 | 0.85 | 0.67 | 127.2 | 128.25 | 126.15 | 2385 |
| 1739827620 | 127.2 | 1.2 | 0.95 | 125.4 | 127.45 | 125.05 | 2941 |
| 1739568420 | 126 | -0.8 | -0.63 | 126.75 | 126.9 | 125.45 | 3747 |
| 1739482020 | 126.8 | -0.2 | -0.16 | 127.5 | 127.85 | 124.7 | 4057 |
| 1739395620 | 127 | -0.7 | -0.55 | 128.35 | 128.35 | 126 | 3161 |
| 1739309220 | 127.7 | -0.55 | -0.43 | 128.4 | 128.5 | 127.15 | 2463 |
| 1739222820 | 128.25 | 1.75 | 1.38 | 126.05 | 128.25 | 125.7 | 3148 |
| 1738963620 | 126.5 | 0.2 | 0.16 | 126.6 | 126.85 | 124.6 | 2526 |
| 1738877220 | 126.3 | -0.4 | -0.32 | 126.45 | 127.05 | 125.45 | 5976 |
| 1738790820 | 126.7 | 0.1 | 0.08 | 126.15 | 126.85 | 125.95 | 2744 |
| 1738704420 | 126.6 | -2.1 | -1.63 | 129.15 | 129.3 | 126.5 | 3131 |
| 1738618020 | 128.69999 | -0.2 | -0.16 | 126.8 | 129.05 | 126.75 | 4171 |
| 1738358820 | 128.9 | -1.5 | -1.15 | 130.6 | 131.35 | 128.69999 | 1571 |
| 1738272420 | 130.4 | 2.5 | 1.95 | 127.7 | 130.9 | 127.5 | 4764 |
| 1738186020 | 127.9 | -0.65 | -0.51 | 129.19999 | 129.19999 | 126.8 | 1566 |
| 1738099620 | 128.55 | -0.85 | -0.66 | 129.25 | 129.9 | 128.55 | 3543 |
| 1738013220 | 129.4 | 3.8 | 3.03 | 125.45 | 129.4 | 124.8 | 4471 |
| 1737754020 | 125.6 | -1.1 | -0.87 | 126.9 | 127.65 | 125.6 | 2528 |
| 1737667620 | 126.7 | 0.65 | 0.52 | 126.05 | 127.55 | 125.55 | 4760 |
| 1737581220 | 126.05 | 1.55 | 1.24 | 124.7 | 128 | 124.7 | 3066 |
| 1737494820 | 124.5 | -1.2 | -0.95 | 125 | 125.65 | 123.9 | 11222 |
| 1737408420 | 125.7 | -0.65 | -0.51 | 125.6 | 126.7 | 125.15 | 2705 |
| 1737149220 | 126.35 | 1.6 | 1.28 | 124.85 | 127.1 | 124.85 | 3957 |
| 1737062820 | 124.75 | 1.05 | 0.85 | 123.25 | 125.85 | 123.25 | 1969 |
| 1736976420 | 123.7 | -0.1 | -0.08 | 124.15 | 124.15 | 122.15 | 11288 |
| 1736890020 | 123.8 | -2.7 | -2.13 | 125.75 | 125.75 | 122.8 | 11907 |
| 1736803620 | 126.5 | -0.8 | -0.63 | 126.95 | 127 | 125.35 | 1980 |
| 1736544420 | 127.3 | -0.75 | -0.59 | 128.4 | 128.6 | 125.95 | 1893 |
| 1736458020 | 128.05 | -0.2 | -0.16 | 127.75 | 129.75 | 127.6 | 3923 |
| 1736371620 | 128.25 | 1.15 | 0.90 | 126.5 | 128.3 | 125.35 | 4629 |
| 1736285220 | 127.1 | 4.65 | 3.80 | 122.7 | 127.35 | 122.4 | 4679 |
| 1736198820 | 122.45 | -0.2 | -0.16 | 122.6 | 124.2 | 120.9 | 2256 |
| 1735939620 | 122.65 | -1 | -0.81 | 123.45 | 124 | 122.2 | 1743 |
| 1735853220 | 123.65 | 0.05 | 0.04 | 123.95 | 124.5 | 122.5 | 1701 |
| 1735594020 | 123.6 | 0.3 | 0.24 | 123.05 | 124.15 | 122.95 | 1876 |
| 1735334820 | 123.3 | -0.35 | -0.28 | 123.05 | 123.5 | 122.75 | 2863 |
| 1734989220 | 123.65 | 0.5 | 0.41 | 122.95 | 123.65 | 122 | 1926 |
| 1734730020 | 123.15 | 0 | 0.00 | 122.2 | 123.3 | 121.85 | 1658 |
| 1734643620 | 123.15 | 0.35 | 0.29 | 122.6 | 123.15 | 121.95 | 1851 |
| 1734557220 | 122.8 | -1.3 | -1.05 | 123.95 | 124.4 | 122.5 | 3614 |
| 1734470820 | 124.1 | 0.1 | 0.08 | 123.6 | 125 | 123 | 2606 |
| 1734384420 | 124 | -0.65 | -0.52 | 124.65 | 124.9 | 121.85 | 3003 |
| 1734125220 | 124.65 | -0.9 | -0.72 | 126 | 126 | 124.55 | 946 |
| 1734038820 | 125.55 | 0.85 | 0.68 | 124 | 126.05 | 124 | 2972 |
| 1733952420 | 124.7 | 1.9 | 1.55 | 123.1 | 124.8 | 122.8 | 1917 |
| 1733866020 | 122.8 | -1.75 | -1.41 | 123.9 | 124.6 | 122.8 | 2572 |
| 1733779620 | 124.55 | 1.5 | 1.22 | 123.1 | 125 | 123.1 | 5002 |
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
