Premium
Bachem Holding AG (PK) (BCHMY)
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 | -0.24 | -3.68098159509 | 6.52 | 6.61 | 6.15 | 3160 | 6.50920262 | DR |
| 4 | -1.3 | -17.1503957784 | 7.58 | 7.99 | 6.15 | 1750 | 6.80867903 | DR |
| 12 | -1.7 | -21.3032581454 | 7.98 | 9.12 | 6.15 | 4852 | 8.33172626 | DR |
| 26 | -3.617085 | -36.5469731744 | 9.897085 | 10.18 | 6.15 | 2993 | 8.41375634 | DR |
| 52 | -0.46 | -6.82492581602 | 6.74 | 10.18 | 5.94 | 2602 | 8.41252935 | DR |
| 156 | -3.17 | -33.544973545 | 9.45 | 10.61 | 5.94 | 2401 | 8.41913908 | DR |
| 260 | -3.17 | -33.544973545 | 9.45 | 10.61 | 5.94 | 2401 | 8.41913908 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 6.28 | -0.11 | -1.72 | 6.61 | 6.61 | 6.28 | 10401 |
| 1735856700 | 6.39 | -0.06 | -0.93 | 6.39 | 6.39 | 6.39 | 634 |
| 1735683960 | 6.45 | -0.07 | -1.07 | 6.45 | 6.45 | 6.45 | 285 |
| 1735597740 | 6.5199999 | 0.26 | 4.15 | 6.5199999 | 6.5199999 | 6.15 | 8562 |
| 1735338420 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1735252020 | 6.26 | -0.28 | -4.28 | 6.6 | 6.61 | 6.26 | 3457 |
| 1735078800 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1734992400 | 6.54 | 0.07 | 1.08 | 6.535 | 6.54 | 6.535 | 974 |
| 1734733200 | 6.47 | -0.52 | -7.37 | 6.45 | 6.47 | 6.45 | 359 |
| 1734646800 | 6.985 | -0.18 | -2.44 | 7 | 7.25 | 6.8 | 8063 |
| 1734560940 | 7.16 | -0.41 | -5.42 | 7.15 | 7.61 | 7.15 | 502 |
| 1734474360 | 7.57 | 0.58 | 8.30 | 7.57 | 7.57 | 7.57 | 149 |
| 1734388140 | 6.99 | -0.21 | -2.92 | 7.3786 | 7.3786 | 6.99 | 233 |
| 1734128940 | 7.2 | -0.23 | -3.10 | 7.31 | 7.31 | 7.2 | 495 |
| 1734042480 | 7.43 | -0.12 | -1.59 | 7.425 | 7.43 | 7.425 | 942 |
| 1733955900 | 7.55 | 0.08 | 1.07 | 7.58 | 7.58 | 7.55 | 724 |
| 1733869200 | 7.47 | -0.14 | -1.84 | 7.22 | 7.47 | 7.22 | 355 |
| 1733782800 | 7.61 | 0.03 | 0.40 | 7.99 | 7.99 | 7.48 | 2092 |
| 1733523600 | 7.58 | 0.11 | 1.47 | 7.58 | 7.58 | 7.58 | 180 |
| 1733437500 | 7.47 | -0.06 | -0.80 | 7.46 | 7.47 | 7.11 | 2588 |
| 1733350980 | 7.53 | 0.41 | 5.76 | 7.535 | 7.535 | 7.53 | 432 |
| 1733264700 | 7.12 | -0.66 | -8.48 | 7.405 | 7.405 | 7.12 | 718 |
| 1733178180 | 7.78 | 0.38 | 5.14 | 7.78 | 7.78 | 7.78 | 367 |
| 1732919340 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1732746540 | 7.4 | -0.39 | -5.01 | 7.432 | 7.432 | 7.4 | 871 |
| 1732660140 | 7.79 | 0.28 | 3.73 | 7.75 | 7.79 | 7.75 | 4983 |
| 1732573560 | 7.51 | 0.03 | 0.40 | 7.51 | 7.51 | 7.51 | 126 |
| 1732314000 | 7.48 | -0.85 | -10.20 | 7.49 | 7.49 | 7.48 | 1343 |
| 1732227900 | 8.33 | 0.54 | 6.86 | 8.34 | 8.35 | 8.05 | 1880 |
| 1732141740 | 7.795 | -0.3 | -3.65 | 7.775 | 7.795 | 7.775 | 12402 |
| 1732054800 | 8.09 | 0.23 | 2.93 | 7.99 | 8.13 | 7.99 | 1336 |
| 1731968640 | 7.86 | 0.04 | 0.51 | 7.8 | 7.86 | 7.8 | 9363 |
| 1731709260 | 7.82 | -0.43 | -5.21 | 7.82 | 7.82 | 7.82 | 5150 |
| 1731622800 | 8.25 | -0.23 | -2.71 | 8.15 | 8.25 | 8.15 | 831 |
| 1731536760 | 8.48 | -0.2 | -2.30 | 8.485 | 8.485 | 8.48 | 1948 |
| 1731450000 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1731363600 | 8.68 | -0.07 | -0.80 | 9.03 | 9.03 | 8.68 | 1456 |
| 1731104400 | 8.75 | 0.03 | 0.34 | 8.82 | 9.1199999 | 8.75 | 40365 |
| 1731018540 | 8.72 | -0.07 | -0.80 | 8.736766 | 8.84 | 8.665993 | 76150 |
| 1730931600 | 8.7899999 | 0.05 | 0.57 | 8.57 | 8.7899999 | 8.57 | 42828 |
| 1730845680 | 8.74 | 0.12 | 1.39 | 8.74 | 8.74 | 8.74 | 365 |
| 1730759160 | 8.6199999 | 0.66 | 8.29 | 8.6199999 | 8.6199999 | 8.15 | 390 |
| 1730496420 | 7.96 | 0.05 | 0.63 | 7.96 | 7.96 | 7.96 | 416 |
| 1730409780 | 7.91 | -0.16 | -1.98 | 7.91 | 7.91 | 7.91 | 450 |
| 1730323500 | 8.07 | -0.19 | -2.30 | 8.07 | 8.07 | 8.07 | 189 |
| 1730237280 | 8.26 | -0.18 | -2.13 | 8.26 | 8.26 | 8.26 | 349 |
| 1730150880 | 8.44 | 0.2 | 2.43 | 8.15 | 8.44 | 8.15 | 1753 |
| 1729891560 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1729805160 | 8.24 | 0.1 | 1.23 | 8.24 | 8.24 | 8.24 | 245 |
| 1729718940 | 8.14 | 0.06 | 0.74 | 8.14 | 8.14 | 8.14 | 293 |
| 1729632300 | 8.08 | -0.32 | -3.81 | 8.08 | 8.3699999 | 8.08 | 235 |
| 1729545600 | 8.4 | 0.38 | 4.74 | 8.36 | 8.4 | 8.36 | 200 |
| 1729286400 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1729200000 | 8.02 | 0.19 | 2.43 | 8.02 | 8.02 | 8.02 | 2724 |
| 1729113960 | 7.83 | -0.09 | -1.14 | 7.95 | 7.95 | 7.83 | 618 |
| 1729027680 | 7.92 | -0.06 | -0.75 | 7.92 | 7.92 | 7.92 | 510 |
| 1728941100 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1728681900 | 7.98 | 0.1 | 1.27 | 7.98 | 7.98 | 7.98 | 705 |
| 1728595200 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 0 |
| 1728508800 | 7.88 | -0.02 | -0.25 | 7.88 | 7.88 | 7.88 | 542 |
| 1728422580 | 7.9 | -0.46 | -5.50 | 7.9 | 7.9 | 7.9 | 500 |
| 1728311400 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
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
