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 | 0.82 | 7.20562390158 | 11.38 | 12.63 | 11.35 | 140527 | 11.74457237 | DR |
| 4 | 1.16 | 10.5072463768 | 11.04 | 12.63 | 10.57 | 270082 | 10.99837647 | DR |
| 12 | -0.01 | -0.0819000819001 | 12.21 | 12.63 | 10.57 | 295193 | 11.26263398 | DR |
| 26 | 0.13 | 1.07705053853 | 12.07 | 13.54 | 10.57 | 218026 | 11.62600397 | DR |
| 52 | 0.31 | 2.60723296888 | 11.89 | 14.89 | 10.57 | 178271 | 12.11594349 | DR |
| 156 | -6.07 | -33.2238642583 | 18.27 | 19.87 | 9.01 | 269833 | 12.40749606 | DR |
| 260 | -5.42 | -30.7604994325 | 17.62 | 21.77 | 9.01 | 268575 | 14.04387901 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733264700 | 11.47 | 0.14 | 1.24 | 11.5 | 11.535 | 11.43 | 286011 |
| 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 | 374604 |
| 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 |
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
