Premium
Bayerische Motoren Werke AG (BMW3)
TG
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 | 0 | 0 | 72.849999 | 73.9 | 71.05 | 7980 | 73.04492326 | DE |
| 4 | 6.549999 | 9.87933484163 | 66.3 | 75.95 | 65.3 | 16676 | 70.40142883 | DE |
| 12 | -10.900001 | -13.0149265672 | 83.75 | 85.3 | 65 | 14118 | 73.02683791 | DE |
| 26 | -31.450001 | -30.1534046021 | 104.3 | 105.9 | 65 | 13441 | 82.83959986 | DE |
| 52 | -14.350001 | -16.4564231651 | 87.2 | 105.9 | 65 | 12160 | 87.4369465 | DE |
| 156 | 4.349999 | 6.35036350365 | 68.5 | 105.9 | 55.2 | 60704 | 79.7042452 | DE |
| 260 | 24.349999 | 50.2061835052 | 48.5 | 105.9 | 30.56 | 76729 | 66.3229055 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728419160 | 72.2 | -1.15 | -1.57 | 72.849999 | 72.849999 | 71.05 | 7491 |
| 1728332760 | 73.349999 | -0.3 | -0.41 | 73.4 | 73.9 | 72.7 | 12026 |
| 1728073560 | 73.65 | 1.4 | 1.94 | 72.3 | 73.9 | 72.05 | 6411 |
| 1727987220 | 72.25 | -1.2 | -1.63 | 73.599999 | 73.75 | 71.849999 | 5732 |
| 1727900820 | 73.45 | 1 | 1.38 | 72.849999 | 73.8 | 72.75 | 8240 |
| 1727814420 | 72.45 | -2 | -2.69 | 74.05 | 74.95 | 72.3 | 14509 |
| 1727728020 | 74.45 | -0.55 | -0.73 | 74.55 | 75.099999 | 74.05 | 9075 |
| 1727468760 | 75 | 0.55 | 0.74 | 74.15 | 75.95 | 73.5 | 14020 |
| 1727382360 | 74.45 | 2.7 | 3.76 | 71.9 | 74.599999 | 71.9 | 11442 |
| 1727295960 | 71.75 | -1.6 | -2.18 | 73 | 73.55 | 71.55 | 7083 |
| 1727209560 | 73.349999 | 2.3 | 3.24 | 71.3 | 73.95 | 71.3 | 16255 |
| 1727123160 | 71.05 | 1.35 | 1.94 | 69.9 | 71.5 | 69.3 | 7785 |
| 1726864020 | 69.7 | -1.3 | -1.83 | 70.9 | 70.9 | 68.75 | 16435 |
| 1726777560 | 71 | -0.05 | -0.07 | 71.25 | 72.8 | 71 | 14378 |
| 1726691220 | 71.05 | 1.85 | 2.67 | 69.8 | 71.2 | 69.099999 | 12089 |
| 1726604760 | 69.2 | 0.25 | 0.36 | 69.2 | 69.8 | 68.7 | 12331 |
| 1726518420 | 68.95 | -0.15 | -0.22 | 69.7 | 69.7 | 68.7 | 17615 |
| 1726259160 | 69.099999 | 1.4 | 2.07 | 67.9 | 69.65 | 67.4 | 17784 |
| 1726172760 | 67.7 | -0.6 | -0.88 | 68.3 | 68.65 | 67.15 | 47575 |
| 1726086360 | 68.3 | 1.55 | 2.32 | 66.3 | 68.3 | 65.3 | 75252 |
| 1725999960 | 66.75 | -6.35 | -8.69 | 72.9 | 72.95 | 65 | 114014 |
| 1725913620 | 73.099999 | -0.2 | -0.27 | 73.349999 | 73.849999 | 72.5 | 11540 |
| 1725654360 | 73.3 | -2.15 | -2.85 | 75.05 | 75.15 | 72.65 | 13776 |
| 1725567960 | 75.45 | 0.4 | 0.53 | 74.95 | 76.55 | 74.9 | 3252 |
| 1725481560 | 75.05 | -1.05 | -1.38 | 75.4 | 75.9 | 75 | 7808 |
| 1725395160 | 76.099999 | -1.8 | -2.31 | 77.849999 | 78.05 | 75.95 | 13568 |
| 1725308760 | 77.9 | -1.05 | -1.33 | 78.8 | 78.8 | 77.4 | 7891 |
| 1725049560 | 78.95 | 0.05 | 0.06 | 79 | 79.5 | 78.4 | 4852 |
| 1724963160 | 78.9 | -0.05 | -0.06 | 78.65 | 79.25 | 78.5 | 3504 |
| 1724876760 | 78.95 | -1.35 | -1.68 | 79.75 | 79.849999 | 78.55 | 9247 |
| 1724790420 | 80.3 | 0.6 | 0.75 | 79.349999 | 80.55 | 79.349999 | 5906 |
| 1724704020 | 79.7 | 1.05 | 1.34 | 79 | 79.75 | 78.55 | 6244 |
| 1724444820 | 78.65 | 1.2 | 1.55 | 77.2 | 79 | 77.099999 | 5644 |
| 1724358420 | 77.45 | -0.4 | -0.51 | 77.9 | 77.9 | 77.099999 | 2104 |
| 1724271960 | 77.849999 | 0.3 | 0.39 | 77.3 | 78.4 | 76.9 | 6451 |
| 1724185560 | 77.55 | 0.4 | 0.52 | 77 | 78.5 | 76.55 | 13551 |
| 1724099220 | 77.15 | 1.25 | 1.65 | 76 | 77.25 | 75.55 | 9523 |
| 1723840020 | 75.9 | -0.15 | -0.20 | 76.15 | 76.25 | 75.4 | 12043 |
| 1723753620 | 76.05 | 1.5 | 2.01 | 74.95 | 76.05 | 74.4 | 7796 |
| 1723667160 | 74.55 | 0.4 | 0.54 | 74.2 | 74.9 | 73.8 | 5081 |
| 1723580760 | 74.15 | 0.35 | 0.47 | 73.55 | 74.15 | 73.45 | 5361 |
| 1723494360 | 73.8 | -0.65 | -0.87 | 74.55 | 74.65 | 73.55 | 7140 |
| 1723235220 | 74.45 | -0.05 | -0.07 | 74.349999 | 75.099999 | 73.95 | 5592 |
| 1723148820 | 74.5 | 0.2 | 0.27 | 74.7 | 74.75 | 73.7 | 18476 |
| 1723062360 | 74.3 | 0.1 | 0.13 | 74.599999 | 75.5 | 74.05 | 11976 |
| 1722975960 | 74.2 | 0.35 | 0.47 | 74.15 | 75.099999 | 73.5 | 15857 |
| 1722889620 | 73.849999 | -2.65 | -3.46 | 75 | 75 | 72.05 | 44215 |
| 1722630360 | 76.5 | -0.7 | -0.91 | 76.25 | 77.2 | 76 | 18963 |
| 1722544020 | 77.2 | -2.5 | -3.14 | 79.2 | 79.2 | 75.55 | 37873 |
| 1722457560 | 79.7 | -0.4 | -0.50 | 80.7 | 80.95 | 79.5 | 20360 |
| 1722371220 | 80.099999 | -1.15 | -1.42 | 80.95 | 81.099999 | 80.05 | 15103 |
| 1722284760 | 81.25 | -0.3 | -0.37 | 81.8 | 81.9 | 80.4 | 6403 |
| 1722025620 | 81.55 | 0.25 | 0.31 | 81.5 | 81.9 | 80.75 | 3131 |
| 1721939160 | 81.3 | -1.1 | -1.33 | 82.05 | 82.3 | 80.8 | 10152 |
| 1721852820 | 82.4 | -1.15 | -1.38 | 83.15 | 83.25 | 82.25 | 5616 |
| 1721766420 | 83.55 | -1.4 | -1.65 | 84.95 | 84.95 | 83.05 | 4288 |
| 1721679960 | 84.95 | 1.6 | 1.92 | 83.5 | 84.95 | 83.25 | 4221 |
| 1721420760 | 83.349999 | -1.55 | -1.83 | 84.75 | 85.099999 | 82.9 | 5138 |
| 1721334360 | 84.9 | 1.65 | 1.98 | 83.9 | 85.3 | 83.45 | 3698 |
| 1721248020 | 83.25 | -0.55 | -0.66 | 83.75 | 83.8 | 82.45 | 6220 |
| 1721161560 | 83.8 | -0.15 | -0.18 | 83.55 | 83.8 | 82.7 | 4492 |
| 1721075160 | 83.95 | -0.95 | -1.12 | 85.4 | 85.4 | 83.349999 | 5235 |
| 1720815960 | 84.9 | 0.5 | 0.59 | 84.55 | 85.55 | 84.55 | 11819 |
| 1720729560 | 84.4 | 0.75 | 0.90 | 83.7 | 85 | 83.4 | 8003 |
| 1720643220 | 83.65 | 1.65 | 2.01 | 82.3 | 83.849999 | 81.45 | 6838 |
| 1720556760 | 82 | 0.2 | 0.24 | 82.55 | 82.9 | 81.5 | 4277 |
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
