Premium
BASF SE (QX) (BASFY)
USOTC
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 | 0.305 | 2.73052820054 | 11.17 | 11.52 | 10.97 | 369127 | 11.09726653 | DR |
| 4 | -0.495 | -4.13533834586 | 11.97 | 12.363 | 10.95 | 283731 | 11.2980822 | DR |
| 12 | -0.335 | -2.83657917019 | 11.81 | 13.54 | 10.95 | 184708 | 11.95277429 | DR |
| 26 | -1.5651 | -12.002208572 | 13.0401 | 13.54 | 10.95 | 168792 | 11.94160916 | DR |
| 52 | -0.285 | -2.42346938776 | 11.76 | 14.89 | 10.95 | 158029 | 12.41586079 | DR |
| 156 | -5.125 | -30.8734939759 | 16.6 | 19.87 | 9.01 | 268133 | 12.73187154 | DR |
| 260 | -7.165 | -38.4388412017 | 18.64 | 21.77 | 9.01 | 266077 | 14.23565701 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 11.33 | 0.13 | 1.16 | 11.31 | 11.36 | 11.192 | 302813 |
| 1732918200 | 11.2 | 0.19 | 1.73 | 11.09 | 11.2 | 11.045 | 114524 |
| 1732746540 | 11.01 | -0.04 | -0.36 | 11 | 11.15 | 10.97 | 804423 |
| 1732660140 | 11.05 | -0.24 | -2.13 | 11.17 | 11.17 | 11.01 | 254746 |
| 1732573560 | 11.29 | 0.18 | 1.62 | 11.3 | 11.33 | 11.2205 | 378103 |
| 1732314000 | 11.11 | 0.06 | 0.54 | 10.99 | 11.12 | 10.95 | 202344 |
| 1732227900 | 11.05 | -0.13 | -1.16 | 11.01 | 11.06 | 10.95 | 354247 |
| 1732141740 | 11.18 | -0.13 | -1.15 | 11.17 | 11.22 | 11.11 | 288983 |
| 1732054800 | 11.31 | -0.07 | -0.62 | 11.15 | 11.36 | 11.115 | 272527 |
| 1731968640 | 11.38 | 0.01 | 0.09 | 11.38 | 11.44 | 11.35 | 301301 |
| 1731709260 | 11.37 | 0.22 | 1.97 | 11.4 | 11.42 | 11.33 | 307356 |
| 1731622800 | 11.15 | 0.02 | 0.18 | 11.1701 | 11.2125 | 11.1 | 243853 |
| 1731536760 | 11.13 | -0.11 | -0.98 | 11.23 | 11.24 | 11.048 | 278293 |
| 1731450480 | 11.24 | -0.51 | -4.34 | 11.4 | 11.41 | 11.16 | 370413 |
| 1731363600 | 11.75 | 0.16 | 1.38 | 11.8001 | 11.86 | 11.7 | 226338 |
| 1731104400 | 11.59 | -0.73 | -5.93 | 11.73 | 11.7325 | 11.53 | 245428 |
| 1731018540 | 12.32 | 0.53 | 4.50 | 12.31 | 12.363 | 12.28 | 186701 |
| 1730931600 | 11.79 | -0.2 | -1.67 | 11.82 | 11.85 | 11.685 | 147977 |
| 1730845680 | 11.99 | -0.19 | -1.56 | 11.97 | 12.01 | 11.93 | 110526 |
| 1730759160 | 12.18 | -0.09 | -0.69 | 12.28 | 12.29 | 12.16 | 98960 |
| 1730496420 | 12.265 | 0.22 | 1.78 | 12.21 | 12.32 | 12.1935 | 67376 |
| 1730409780 | 12.05 | 0.04 | 0.33 | 12.1 | 12.14 | 12.02 | 134639 |
| 1730323500 | 12.01 | -0.18 | -1.48 | 11.96 | 12.1499 | 11.94 | 173651 |
| 1730237280 | 12.19 | -0.19 | -1.53 | 12.2599 | 12.27 | 12.13 | 123187 |
| 1730150880 | 12.38 | 0 | 0.00 | 12.38 | 12.455 | 12.33 | 85863 |
| 1729891500 | 12.38 | -0.05 | -0.40 | 12.43 | 12.475 | 12.36 | 72907 |
| 1729805160 | 12.43 | 0.08 | 0.65 | 12.49 | 12.49 | 12.3635 | 195764 |
| 1729718940 | 12.35 | -0.1 | -0.80 | 12.35 | 12.43 | 12.31 | 156295 |
| 1729632300 | 12.45 | -0.09 | -0.72 | 12.46 | 12.52 | 12.44 | 425839 |
| 1729545600 | 12.54 | -0.13 | -1.03 | 12.63 | 12.63 | 12.51 | 90053 |
| 1729286400 | 12.67 | 0.25 | 2.01 | 12.72 | 12.73 | 12.66 | 144026 |
| 1729200000 | 12.42 | -0.12 | -0.96 | 12.48 | 12.5 | 12.41 | 88445 |
| 1729113960 | 12.54 | 0.1 | 0.80 | 12.47 | 12.56 | 12.47 | 51665 |
| 1729027680 | 12.44 | -0.23 | -1.82 | 12.46 | 12.547 | 12.32 | 149348 |
| 1728941220 | 12.67 | -0.2 | -1.55 | 12.6899 | 12.69 | 12.35 | 100518 |
| 1728681900 | 12.87 | -0.04 | -0.29 | 12.7 | 12.8965 | 12.7 | 55621 |
| 1728595560 | 12.907 | -0.01 | -0.10 | 12.92 | 12.94 | 12.85 | 89126 |
| 1728508800 | 12.92 | 0.14 | 1.10 | 12.82 | 12.96 | 12.82 | 59843 |
| 1728422580 | 12.78 | -0.39 | -2.96 | 12.8 | 12.94 | 12.73 | 111929 |
| 1728336000 | 13.17 | -0.07 | -0.53 | 13.02 | 13.26 | 13.02 | 116101 |
| 1728077220 | 13.24 | 0.21 | 1.61 | 13.23 | 13.3 | 13.143 | 89245 |
| 1727990760 | 13.03 | 0.03 | 0.24 | 13.0301 | 13.06 | 12.99 | 57675 |
| 1727904000 | 12.9985 | 0.07 | 0.53 | 13 | 13.03 | 12.79 | 143822 |
| 1727818140 | 12.93 | -0.26 | -1.97 | 13.12 | 13.19 | 12.88 | 207332 |
| 1727731380 | 13.19 | -0.22 | -1.64 | 13.28 | 13.2875 | 13.17 | 172216 |
| 1727472000 | 13.41 | 0.72 | 5.67 | 13.45 | 13.54 | 13.3795 | 346001 |
| 1727386200 | 12.69 | 0.04 | 0.28 | 12.49 | 12.7 | 12.49 | 249000 |
| 1727299200 | 12.655 | -0.12 | -0.90 | 12.77 | 12.77 | 12.63 | 111657 |
| 1727212800 | 12.77 | 0.22 | 1.75 | 12.74 | 12.829 | 12.7 | 330630 |
| 1727126940 | 12.55 | -0.28 | -2.18 | 12.53 | 12.59 | 12.49 | 87389 |
| 1726867200 | 12.83 | -0.26 | -1.99 | 12.941 | 12.96 | 12.815 | 91571 |
| 1726781220 | 13.09 | 0.46 | 3.64 | 12.98 | 13.092 | 12.9195 | 153517 |
| 1726694460 | 12.63 | 0.27 | 2.18 | 12.83 | 12.86 | 12.5975 | 140690 |
| 1726608240 | 12.36 | 0.2 | 1.64 | 12.38 | 12.43 | 12.28 | 90689 |
| 1726521720 | 12.16 | 0.1 | 0.83 | 12.19 | 12.21 | 12.08 | 138868 |
| 1726262940 | 12.06 | 0.2 | 1.69 | 12.03 | 12.16 | 12.03 | 89640 |
| 1726176540 | 11.86 | 0 | 0.00 | 11.72 | 11.868 | 11.7 | 111282 |
| 1726090140 | 11.86 | 0.13 | 1.11 | 11.8 | 11.92 | 11.66 | 145847 |
| 1726003500 | 11.73 | -0.27 | -2.25 | 11.81 | 11.85 | 11.67 | 158657 |
| 1725917160 | 12 | -0.02 | -0.17 | 12.01 | 12.0829 | 11.97 | 175615 |
| 1725658020 | 12.02 | -0.41 | -3.30 | 12.34 | 12.345 | 12 | 70621 |
| 1725571440 | 12.43 | 0.16 | 1.30 | 12.5 | 12.5 | 12.37 | 237940 |
| 1725485040 | 12.27 | 0.07 | 0.57 | 12.27 | 12.38 | 12.26 | 175786 |
| 1725398880 | 12.2 | -0.49 | -3.86 | 12.36 | 12.382 | 12.2 | 135031 |
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
