Premium
BayWa AG (BYW6)
TG
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 | 0.56 | 7.47663551402 | 7.49 | 8.85 | 7.11 | 25253 | 8.48030837 | DE |
| 4 | -0.61 | -7.04387990762 | 8.66 | 8.99 | 7 | 22522 | 8.12524572 | DE |
| 12 | -0.86 | -9.65207631874 | 8.91 | 13.26 | 6.01 | 26392 | 9.79336743 | DE |
| 26 | -2.95 | -26.8181818182 | 11 | 13.98 | 6.01 | 26460 | 10.15878956 | DE |
| 52 | -17.25 | -68.1818181818 | 25.3 | 26.35 | 6.01 | 30121 | 12.99856455 | DE |
| 156 | -33.65 | -80.6954436451 | 41.7 | 49.2 | 6.01 | 19939 | 27.04936051 | DE |
| 260 | -14.15 | -63.7387387387 | 22.2 | 49.2 | 6.01 | 19492 | 29.45279613 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 7.99 | -0.73 | -8.37 | 8.72 | 8.72 | 7.79 | 20426 |
| 1742506020 | 8.72 | 0.01 | 0.11 | 8.7899999 | 8.7899999 | 8.55 | 6663 |
| 1742419620 | 8.71 | -0.14 | -1.58 | 8.85 | 8.85 | 8.56 | 22703 |
| 1742333220 | 8.85 | 0.82 | 10.21 | 8.2899999 | 8.85 | 8 | 48257 |
| 1742246820 | 8.0299999 | 0.18 | 2.29 | 7.91 | 8.49 | 7.5 | 33375 |
| 1741987620 | 7.85 | 0.36 | 4.81 | 7.49 | 7.85 | 7.11 | 15267 |
| 1741901220 | 7.49 | 0.2 | 2.74 | 7.11 | 7.49 | 7 | 29153 |
| 1741814820 | 7.29 | -0.34 | -4.46 | 7.63 | 7.63 | 7.03 | 22749 |
| 1741728420 | 7.63 | 0.22 | 2.97 | 7.43 | 7.87 | 7.41 | 13896 |
| 1741642020 | 7.41 | -0.24 | -3.14 | 7.61 | 7.99 | 7.41 | 21894 |
| 1741382820 | 7.65 | -0.14 | -1.80 | 7.76 | 8.15 | 7.65 | 20904 |
| 1741296420 | 7.79 | -0.21 | -2.63 | 7.85 | 8.09 | 7.71 | 8851 |
| 1741210020 | 8 | 0.02 | 0.25 | 7.99 | 8 | 7.61 | 13342 |
| 1741123620 | 7.98 | 0.07 | 0.88 | 7.8 | 8.15 | 7.6 | 15592 |
| 1741037220 | 7.91 | -0.2 | -2.47 | 8.11 | 8.38 | 7.71 | 61997 |
| 1740778020 | 8.11 | -0.68 | -7.74 | 8.7899999 | 8.84 | 8.0299999 | 40801 |
| 1740691620 | 8.7899999 | -0.06 | -0.68 | 8.85 | 8.93 | 8.66 | 12136 |
| 1740605220 | 8.85 | 0.01 | 0.11 | 8.84 | 8.99 | 8.66 | 9377 |
| 1740518820 | 8.84 | 0.24 | 2.79 | 8.51 | 8.91 | 8.51 | 13518 |
| 1740432420 | 8.6 | -0.18 | -2.05 | 8.6 | 8.7899999 | 8.0399999 | 25864 |
| 1740173220 | 8.7799999 | 0.12 | 1.39 | 8.66 | 8.84 | 8.41 | 14096 |
| 1740086820 | 8.66 | -0.22 | -2.48 | 8.76 | 8.86 | 8.4499999 | 27018 |
| 1740000420 | 8.88 | -0.01 | -0.11 | 8.88 | 8.93 | 8.57 | 11972 |
| 1739914020 | 8.89 | 0 | 0.00 | 8.72 | 9.06 | 8.67 | 15639 |
| 1739827620 | 8.89 | 0.03 | 0.34 | 8.89 | 9.07 | 8.63 | 26037 |
| 1739568420 | 8.86 | -0.37 | -4.01 | 9.2899999 | 9.41 | 8.7799999 | 30622 |
| 1739482020 | 9.23 | 0.11 | 1.21 | 9.14 | 9.5 | 9 | 22874 |
| 1739395620 | 9.1199999 | 0.11 | 1.22 | 9.01 | 9.1199999 | 9 | 10157 |
| 1739309220 | 9.01 | -0.52 | -5.46 | 9.51 | 9.51 | 8.8 | 22017 |
| 1739222820 | 9.5299999 | 0.19 | 2.03 | 9.4 | 9.58 | 9.05 | 5542 |
| 1738963620 | 9.34 | 0.13 | 1.41 | 9.41 | 9.41 | 9.06 | 9552 |
| 1738877220 | 9.21 | -0.15 | -1.60 | 9.6 | 9.6 | 9.21 | 8149 |
| 1738790820 | 9.36 | -0.27 | -2.80 | 9.77 | 9.77 | 9.36 | 5864 |
| 1738704420 | 9.63 | -0.1 | -1.03 | 9.47 | 9.94 | 9.26 | 10233 |
| 1738618020 | 9.73 | 0.49 | 5.30 | 8.91 | 9.73 | 8.91 | 21294 |
| 1738358820 | 9.24 | -0.38 | -3.95 | 9.88 | 9.88 | 6.01 | 96516 |
| 1738272420 | 9.6199999 | -0.4 | -3.99 | 10.02 | 10.02 | 9.6199999 | 6118 |
| 1738186020 | 10.02 | 0.41 | 4.27 | 9.5399999 | 10.18 | 9.42 | 24014 |
| 1738099620 | 9.61 | -0.23 | -2.34 | 9.99 | 9.99 | 9.5399999 | 7584 |
| 1738013220 | 9.84 | 0.16 | 1.65 | 9.88 | 9.99 | 9.63 | 9094 |
| 1737754020 | 9.68 | 0.04 | 0.41 | 9.66 | 9.93 | 9.63 | 14820 |
| 1737667620 | 9.64 | -0.31 | -3.12 | 9.98 | 9.98 | 9.5 | 15292 |
| 1737581220 | 9.9499999 | -0.11 | -1.09 | 9.91 | 10 | 9.61 | 32526 |
| 1737494820 | 10.06 | 0.1 | 1.00 | 9.91 | 10.18 | 9.91 | 20491 |
| 1737408420 | 9.96 | -0.38 | -3.68 | 10.56 | 10.56 | 9.83 | 32279 |
| 1737149220 | 10.34 | 0.04 | 0.39 | 10.02 | 10.539999 | 10.02 | 6146 |
| 1737062820 | 10.3 | -0.38 | -3.56 | 10.64 | 10.66 | 10.06 | 12519 |
| 1736976420 | 10.68 | 0.14 | 1.33 | 10.48 | 10.68 | 10.26 | 9559 |
| 1736890020 | 10.539999 | 0.16 | 1.54 | 10.6 | 10.68 | 10.38 | 7894 |
| 1736803620 | 10.38 | -0.3 | -2.81 | 10.68 | 10.68 | 10.38 | 12558 |
| 1736544420 | 10.68 | -0.36 | -3.26 | 11.02 | 11.02 | 10.42 | 11740 |
| 1736458020 | 11.04 | 0.64 | 6.15 | 10.66 | 11.2 | 10.38 | 15055 |
| 1736371620 | 10.4 | -0.92 | -8.13 | 11.5 | 11.5 | 10.4 | 54397 |
| 1736285220 | 11.32 | -0.04 | -0.35 | 11.34 | 11.74 | 11.08 | 23663 |
| 1736198820 | 11.36 | 0 | 0.00 | 11.26 | 11.56 | 10.98 | 17780 |
| 1735939620 | 11.36 | -1.42 | -11.11 | 12.96 | 13.12 | 10.06 | 141852 |
| 1735853220 | 12.78 | 2.04 | 18.99 | 10.92 | 13.26 | 10.8 | 158634 |
| 1735594020 | 10.74 | 1.69 | 18.67 | 10.6 | 11.2 | 10.14 | 111236 |
| 1735334820 | 9.05 | -0.02 | -0.22 | 8.91 | 9.3 | 8.91 | 11537 |
| 1734989220 | 9.07 | -0.35 | -3.72 | 9.55 | 9.55 | 8.85 | 9484 |
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
