Premium
Bayerische Motoren Werke AG (BMW3)
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 | -0.25 | -0.3465003465 | 72.15 | 75.75 | 70.8 | 11626 | 72.71064232 | DE |
| 4 | -2.25 | -3.03438975051 | 74.15 | 75.75 | 70.05 | 10782 | 72.37727331 | DE |
| 12 | 0.85 | 1.19634060521 | 71.05 | 75.75 | 61.35 | 14129 | 67.59470202 | DE |
| 26 | -9.9 | -12.1026894866 | 81.8 | 85.55 | 61.35 | 13441 | 70.81647572 | DE |
| 52 | -18.65 | -20.5963556046 | 90.55 | 105.9 | 61.35 | 13445 | 82.7479787 | DE |
| 156 | -8.1 | -10.125 | 80 | 105.9 | 55.2 | 56185 | 80.08930214 | DE |
| 260 | 15.5 | 27.4822695035 | 56.4 | 105.9 | 30.56 | 73526 | 66.87569966 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 73.2 | -0.6 | -0.81 | 74.25 | 74.5 | 73.15 | 6356 |
| 1736198820 | 73.8 | 2.65 | 3.72 | 71.15 | 75.75 | 71.15 | 19722 |
| 1735939620 | 71.15 | -0.55 | -0.77 | 71.8 | 72.349999 | 71.05 | 7186 |
| 1735853220 | 71.7 | -1.05 | -1.44 | 72.15 | 72.65 | 70.8 | 13239 |
| 1735594020 | 72.75 | 0.9 | 1.25 | 71.8 | 72.75 | 71.75 | 6259 |
| 1735334820 | 71.849999 | 1.15 | 1.63 | 70.45 | 72.45 | 70.4 | 7475 |
| 1734989220 | 70.7 | -0.95 | -1.33 | 71.5 | 72 | 70.3 | 8284 |
| 1734730020 | 71.65 | 0.4 | 0.56 | 71.05 | 71.8 | 70.05 | 9903 |
| 1734643620 | 71.25 | -0.4 | -0.56 | 71.05 | 72.3 | 71.05 | 7474 |
| 1734557220 | 71.65 | -1.25 | -1.71 | 72.8 | 73.3 | 71.099999 | 6046 |
| 1734470820 | 72.9 | 1.15 | 1.60 | 71.65 | 73.2 | 71.65 | 7935 |
| 1734384420 | 71.75 | -2.1 | -2.84 | 74.349999 | 74.7 | 71.55 | 15422 |
| 1734125220 | 73.849999 | 0.8 | 1.10 | 73.05 | 75.2 | 73.05 | 16322 |
| 1734038820 | 73.05 | 1.1 | 1.53 | 71.9 | 73.55 | 71.9 | 13068 |
| 1733952420 | 71.95 | -2.15 | -2.90 | 74.15 | 74.599999 | 71.7 | 17034 |
| 1733866020 | 74.099999 | 0.5 | 0.68 | 73 | 74.65 | 71.599999 | 18134 |
| 1733779620 | 73.599999 | 2.15 | 3.01 | 71.75 | 73.95 | 71.55 | 28286 |
| 1733520420 | 71.45 | 2.3 | 3.33 | 69.9 | 71.55 | 69.8 | 23833 |
| 1733434020 | 69.15 | 1.25 | 1.84 | 67.55 | 69.65 | 67.55 | 11727 |
| 1733347620 | 67.9 | 1.35 | 2.03 | 66.599999 | 67.95 | 66.2 | 14185 |
| 1733261220 | 66.55 | 0.65 | 0.99 | 66.849999 | 67.599999 | 66.05 | 13854 |
| 1733174820 | 65.9 | 1.15 | 1.78 | 64.05 | 66.75 | 63.7 | 17840 |
| 1732915620 | 64.75 | 1.05 | 1.65 | 63.5 | 64.849999 | 63.15 | 11840 |
| 1732829220 | 63.7 | 0.5 | 0.79 | 63.05 | 64.3 | 63.05 | 10781 |
| 1732742820 | 63.2 | -0.4 | -0.63 | 63.4 | 63.45 | 62.7 | 11154 |
| 1732656420 | 63.6 | -0.8 | -1.24 | 63.6 | 64.05 | 62.9 | 7606 |
| 1732570020 | 64.4 | 1.05 | 1.66 | 63.75 | 65 | 63.2 | 10377 |
| 1732310820 | 63.35 | 0.15 | 0.24 | 62.9 | 63.55 | 62.05 | 14351 |
| 1732224420 | 63.2 | -0.75 | -1.17 | 63.75 | 63.75 | 62.2 | 16756 |
| 1732138020 | 63.95 | -1 | -1.54 | 64.8 | 65 | 63.3 | 11011 |
| 1732051620 | 64.95 | 0.55 | 0.85 | 64.4 | 64.95 | 63.4 | 9267 |
| 1731965220 | 64.4 | 0.75 | 1.18 | 63.85 | 64.95 | 63.55 | 18037 |
| 1731705960 | 63.65 | 0.6 | 0.95 | 63.3 | 63.9 | 62.8 | 7369 |
| 1731619560 | 63.05 | 1.25 | 2.02 | 61.75 | 63.55 | 61.6 | 11239 |
| 1731533160 | 61.8 | -1.6 | -2.52 | 63.05 | 63.25 | 61.35 | 19572 |
| 1731446820 | 63.4 | 0.15 | 0.24 | 64.2 | 64.5 | 63.05 | 14745 |
| 1731360420 | 63.25 | 0.25 | 0.40 | 63.05 | 64.349999 | 62.35 | 40782 |
| 1731101220 | 63 | -1.95 | -3.00 | 65.55 | 65.55 | 62.55 | 27631 |
| 1731014760 | 64.95 | 0.9 | 1.41 | 64.15 | 65.5 | 63.75 | 36413 |
| 1730928360 | 64.05 | -3.55 | -5.25 | 67 | 67 | 62.45 | 76307 |
| 1730841960 | 67.599999 | 0.3 | 0.45 | 67.349999 | 68.2 | 67.05 | 11355 |
| 1730755560 | 67.3 | -0.6 | -0.88 | 67.8 | 68.95 | 67.3 | 10432 |
| 1730496360 | 67.9 | 0.35 | 0.52 | 67.849999 | 68.4 | 67.55 | 6713 |
| 1730409960 | 67.55 | -0.9 | -1.31 | 68.25 | 68.5 | 67.15 | 9797 |
| 1730323560 | 68.45 | -0.35 | -0.51 | 68.75 | 69.3 | 67.95 | 18409 |
| 1730237160 | 68.8 | -2.4 | -3.37 | 71 | 71.5 | 68.55 | 15402 |
| 1730150760 | 71.2 | -0.15 | -0.21 | 71.4 | 72.2 | 70.349999 | 6500 |
| 1729888020 | 71.349999 | -0.5 | -0.70 | 72.099999 | 72.25 | 71.3 | 4324 |
| 1729801560 | 71.849999 | 0.45 | 0.63 | 71.05 | 73.8 | 71.05 | 9636 |
| 1729715160 | 71.4 | 0.6 | 0.85 | 71.25 | 72.2 | 70.65 | 4303 |
| 1729628760 | 70.8 | 0.35 | 0.50 | 70.95 | 71.25 | 70.349999 | 2786 |
| 1729542360 | 70.45 | -0.8 | -1.12 | 70.8 | 71.55 | 70.25 | 5260 |
| 1729283160 | 71.25 | 0.7 | 0.99 | 70.349999 | 71.95 | 70.349999 | 7678 |
| 1729196760 | 70.55 | -0.15 | -0.21 | 70.5 | 71 | 70.15 | 14298 |
| 1729110360 | 70.7 | -0.05 | -0.07 | 71.05 | 71.05 | 70 | 5292 |
| 1729023960 | 70.75 | -1.2 | -1.67 | 71.45 | 71.95 | 70.4 | 9689 |
| 1728937620 | 71.95 | 0.1 | 0.14 | 72.2 | 72.25 | 71.3 | 7029 |
| 1728678360 | 71.849999 | -0.7 | -0.96 | 72.5 | 72.55 | 71.5 | 9164 |
| 1728591960 | 72.55 | -0.4 | -0.55 | 72.95 | 73.45 | 72.4 | 8338 |
| 1728505560 | 72.95 | 0.75 | 1.04 | 72.099999 | 72.95 | 72.05 | 2718 |
| 1728419160 | 72.2 | -1.15 | -1.57 | 72.849999 | 72.849999 | 71.05 | 7491 |
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
