Premium
BASF SE (QX) (BASFY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 1.484375 | 12.8 | 13.38 | 12.54 | 114514 | 12.82005212 | DR |
| 4 | 1.38 | 11.8863049096 | 11.61 | 13.55 | 11.58 | 238483 | 12.64550894 | DR |
| 12 | 1.15 | 9.71283783784 | 11.84 | 13.55 | 10.57 | 248392 | 11.71169587 | DR |
| 26 | 0.72 | 5.86797066015 | 12.27 | 13.55 | 10.57 | 228192 | 11.8026024 | DR |
| 52 | 0.23 | 1.80250783699 | 12.76 | 14.89 | 10.57 | 184453 | 12.14869095 | DR |
| 156 | -1.27 | -8.90603085554 | 14.26 | 15.71 | 9.01 | 265240 | 12.15758175 | DR |
| 260 | -2.135 | -14.1157024793 | 15.125 | 21.77 | 9.01 | 260954 | 13.84402535 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 12.99 | 0.33 | 2.61 | 13.34 | 13.38 | 12.89 | 176722 |
| 1740781260 | 12.66 | 0.08 | 0.64 | 12.76 | 12.85 | 12.54 | 143488 |
| 1740695340 | 12.58 | -0.32 | -2.48 | 12.615 | 12.68 | 12.5425 | 73277 |
| 1740608400 | 12.9 | 0.05 | 0.39 | 12.94 | 13.0374 | 12.88 | 103184 |
| 1740522480 | 12.85 | 0.09 | 0.71 | 12.8 | 12.87 | 12.733 | 75898 |
| 1740435600 | 12.76 | 0.06 | 0.47 | 12.8 | 12.85 | 12.705 | 217505 |
| 1740176400 | 12.7 | 0.15 | 1.20 | 12.8 | 12.8 | 12.65 | 110203 |
| 1740090480 | 12.55 | 0.04 | 0.32 | 12.5701 | 12.625 | 12.47 | 135365 |
| 1740003960 | 12.51 | -0.65 | -4.94 | 12.5 | 12.6 | 12.4272 | 252490 |
| 1739917740 | 13.16 | -0.19 | -1.42 | 13.11 | 13.1799 | 13.07 | 162835 |
| 1739572020 | 13.35 | 0.11 | 0.83 | 13.5 | 13.55 | 13.32 | 175004 |
| 1739485320 | 13.24 | 0.44 | 3.44 | 13.12 | 13.32 | 13.03 | 513417 |
| 1739398920 | 12.8 | 0.62 | 5.09 | 12.36 | 12.99 | 12.36 | 482440 |
| 1739312940 | 12.18 | -0.02 | -0.16 | 12.08 | 12.21 | 12.05 | 97932 |
| 1739226000 | 12.2 | -0.01 | -0.08 | 12.21 | 12.24 | 12.17 | 145612 |
| 1738967160 | 12.21 | -0.28 | -2.24 | 12.45 | 12.6579 | 12.21 | 429911 |
| 1738880400 | 12.49 | 0.79 | 6.75 | 12.31 | 12.5499 | 12.3 | 1008641 |
| 1738794000 | 11.7 | 0.01 | 0.09 | 11.6 | 11.73 | 11.58 | 115828 |
| 1738708080 | 11.69 | 0.22 | 1.92 | 11.61 | 11.7 | 11.608 | 111421 |
| 1738621740 | 11.47 | -0.54 | -4.51 | 11.4 | 11.625 | 11.3558 | 181285 |
| 1738362000 | 12.0116 | -0.22 | -1.79 | 12.04 | 12.155 | 11.98 | 185120 |
| 1738276080 | 12.23 | 0.09 | 0.74 | 12.36 | 12.3685 | 12.2 | 141418 |
| 1738189740 | 12.14 | -0.14 | -1.14 | 12.07 | 12.222 | 12.01 | 85369 |
| 1738103280 | 12.28 | -0.02 | -0.16 | 12.36 | 12.36 | 12.24 | 90638 |
| 1738016820 | 12.3 | 0.1 | 0.82 | 12.28 | 12.345 | 12.16 | 189883 |
| 1737757440 | 12.2 | 0.29 | 2.43 | 12.22 | 12.63 | 12.12 | 430047 |
| 1737671220 | 11.91 | 0.19 | 1.58 | 11.84 | 11.9216 | 11.79 | 121911 |
| 1737584640 | 11.725 | -0.16 | -1.30 | 11.73 | 11.79 | 11.663 | 119116 |
| 1737498540 | 11.88 | 0.52 | 4.58 | 11.75 | 11.88 | 11.45 | 203160 |
| 1737152880 | 11.36 | 0.03 | 0.26 | 11.38 | 11.49 | 11.35 | 117922 |
| 1737066420 | 11.33 | -0.05 | -0.44 | 11.28 | 11.4199 | 11.24 | 136453 |
| 1736979720 | 11.38 | 0.49 | 4.50 | 11.3186 | 11.39 | 11.3 | 248660 |
| 1736893380 | 10.89 | 0.19 | 1.78 | 10.87 | 10.94 | 10.846 | 405668 |
| 1736806800 | 10.7 | 0.08 | 0.73 | 10.63 | 10.7 | 10.5801 | 470476 |
| 1736547720 | 10.622 | -0.18 | -1.65 | 10.76 | 10.76 | 10.57 | 216636 |
| 1736375340 | 10.8 | -0.12 | -1.10 | 10.8 | 10.82 | 10.73 | 137197 |
| 1736288940 | 10.92 | 0.02 | 0.18 | 10.96 | 11 | 10.89 | 409912 |
| 1736202360 | 10.9 | 0.24 | 2.25 | 10.85 | 11 | 10.8374 | 344847 |
| 1735942980 | 10.66 | -0.2 | -1.84 | 10.71 | 10.77 | 10.62 | 307245 |
| 1735856700 | 10.86 | -0.04 | -0.39 | 10.94 | 10.98 | 10.81 | 504464 |
| 1735683960 | 10.9026 | -0.04 | -0.34 | 10.89 | 11 | 10.86 | 254502 |
| 1735597740 | 10.94 | -0.11 | -1.00 | 11 | 11.03 | 10.895 | 299257 |
| 1735338000 | 11.05 | -0.03 | -0.27 | 11.04 | 11.108 | 11.01 | 293971 |
| 1735252020 | 11.08 | 0.05 | 0.45 | 10.95 | 11.155 | 10.95 | 250498 |
| 1735078200 | 11.03 | 0.04 | 0.36 | 10.99 | 11.12 | 10.95 | 146528 |
| 1734992400 | 10.99 | -0.03 | -0.27 | 10.96 | 11 | 10.9343 | 476614 |
| 1734733200 | 11.02 | 0.02 | 0.16 | 10.9599 | 11.1 | 10.94 | 513406 |
| 1734646800 | 11.002 | -0.06 | -0.52 | 11.12 | 11.12 | 10.99 | 334850 |
| 1734560940 | 11.06 | -0.33 | -2.90 | 11.29 | 11.39 | 11.06 | 276660 |
| 1734474360 | 11.39 | -0.07 | -0.61 | 11.45 | 11.48 | 11.37 | 226455 |
| 1734388140 | 11.46 | -0.21 | -1.80 | 11.45 | 11.5084 | 11.3775 | 189027 |
| 1734128940 | 11.67 | -0.08 | -0.68 | 11.69 | 11.71 | 11.63 | 100189 |
| 1734042480 | 11.75 | 0.01 | 0.04 | 11.8001 | 11.85 | 11.73 | 171729 |
| 1733955900 | 11.745 | -0.07 | -0.55 | 11.79 | 11.8 | 11.709 | 180369 |
| 1733869200 | 11.81 | -0.04 | -0.34 | 11.84 | 11.87 | 11.745 | 368896 |
| 1733782800 | 11.85 | 0.27 | 2.33 | 11.94 | 12.02 | 11.85 | 553467 |
| 1733523600 | 11.58 | 0.13 | 1.14 | 11.61 | 11.65 | 11.53 | 872874 |
| 1733437500 | 11.45 | 0.03 | 0.26 | 11.48 | 11.52 | 11.43 | 709014 |
| 1733350980 | 11.42 | -0.05 | -0.44 | 11.49 | 11.52 | 11.34 | 430406 |
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
