Premium
Beiersdorf AG (PK) (BDRFF)
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 | 2.265 | 1.76504967855 | 128.325 | 130.59 | 128.325 | 379 | 130.59 | CS |
| 4 | -1.935 | -1.46010186757 | 132.525 | 132.525 | 125.86 | 438 | 130.42956032 | CS |
| 12 | -16.6 | -11.2779400775 | 147.19 | 147.19 | 124.6 | 1351 | 132.95219934 | CS |
| 26 | -13.52 | -9.38172229547 | 144.11 | 151.76 | 124.6 | 769 | 134.32161224 | CS |
| 52 | -19 | -12.7013837823 | 149.59 | 162.19 | 124.6 | 880 | 143.73188801 | CS |
| 156 | 32.02 | 32.4845287613 | 98.57 | 162.19 | 87.7 | 1968 | 113.49142564 | CS |
| 260 | 11.29 | 9.46353730092 | 119.3 | 162.19 | 87.7 | 1623 | 111.15013729 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338420 | 130.59 | 0 | 0.00 | 130.59 | 130.59 | 130.59 | 0 |
| 1735252020 | 130.59 | 4.73 | 3.76 | 128.32499 | 130.59 | 128.32499 | 379 |
| 1735079340 | 125.86 | 0 | 0.00 | 125.86 | 125.86 | 125.86 | 0 |
| 1734992940 | 125.86 | 0 | 0.00 | 125.86 | 125.86 | 125.86 | 0 |
| 1734733740 | 125.86 | 0 | 0.00 | 125.86 | 125.86 | 125.86 | 0 |
| 1734647340 | 125.86 | 0 | 0.00 | 125.86 | 125.86 | 125.86 | 0 |
| 1734560940 | 125.86 | -5.84 | -4.43 | 125.86 | 125.86 | 125.86 | 124 |
| 1734474540 | 131.69999 | 0 | 0.00 | 131.69999 | 131.69999 | 131.69999 | 0 |
| 1734388140 | 131.69999 | 0 | 0.00 | 131.69999 | 131.69999 | 131.69999 | 0 |
| 1734128940 | 131.69999 | 3.41 | 2.66 | 131.84 | 131.84 | 131.69999 | 512 |
| 1734042000 | 128.29 | 0 | 0.00 | 128.29 | 128.29 | 128.29 | 0 |
| 1733955600 | 128.29 | 0 | 0.00 | 128.29 | 128.29 | 128.29 | 0 |
| 1733869200 | 128.29 | -2.44 | -1.87 | 128.29 | 128.29 | 128.29 | 204 |
| 1733782800 | 130.7301 | 0 | 0.00 | 130.7301 | 130.7301 | 130.7301 | 0 |
| 1733523600 | 130.7301 | 6.13 | 4.92 | 132.525 | 132.525 | 130.7301 | 971 |
| 1733437200 | 124.6 | 0 | 0.00 | 124.6 | 124.6 | 124.6 | 0 |
| 1733350800 | 124.6 | 0 | 0.00 | 124.6 | 124.6 | 124.6 | 0 |
| 1733264400 | 124.6 | 0 | 0.00 | 124.6 | 124.6 | 124.6 | 0 |
| 1733178000 | 124.6 | 0 | 0.00 | 124.6 | 124.6 | 124.6 | 0 |
| 1732918800 | 124.6 | 0 | 0.00 | 124.6 | 124.6 | 124.6 | 0 |
| 1732746000 | 124.6 | 0 | 0.00 | 124.6 | 124.6 | 124.6 | 0 |
| 1732659600 | 124.6 | 0 | 0.00 | 124.6 | 124.6 | 124.6 | 0 |
| 1732573200 | 124.6 | 0 | 0.00 | 124.6 | 124.6 | 124.6 | 0 |
| 1732314000 | 124.6 | -7.15 | -5.43 | 125.84 | 125.84 | 124.6 | 5789 |
| 1732227840 | 131.75 | 0 | 0.00 | 131.75 | 131.75 | 131.75 | 0 |
| 1732141440 | 131.75 | 0 | 0.00 | 131.75 | 131.75 | 131.75 | 0 |
| 1732055040 | 131.75 | 0 | 0.00 | 131.75 | 131.75 | 131.75 | 0 |
| 1731968640 | 131.75 | -7 | -5.05 | 131.75 | 131.75 | 131.75 | 141 |
| 1731706080 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1731619680 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1731533280 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1731446880 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1731360480 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1731101280 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1731014880 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1730928480 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1730842080 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1730755680 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1730496480 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1730410080 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1730323680 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1730237280 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1730150880 | 138.75 | -3.91 | -2.74 | 138.75 | 138.75 | 138.75 | 375 |
| 1729891200 | 142.6619 | 0 | 0.00 | 142.6619 | 142.6619 | 142.6619 | 0 |
| 1729804800 | 142.6619 | 0 | 0.00 | 142.6619 | 142.6619 | 142.6619 | 0 |
| 1729718400 | 142.6619 | 0 | 0.00 | 142.6619 | 142.6619 | 142.6619 | 0 |
| 1729632000 | 142.6619 | 0 | 0.00 | 142.6619 | 142.6619 | 142.6619 | 0 |
| 1729545600 | 142.6619 | 0 | 0.00 | 142.6619 | 142.6619 | 142.6619 | 0 |
| 1729286400 | 142.6619 | 0 | 0.00 | 142.6619 | 142.6619 | 142.6619 | 0 |
| 1729200000 | 142.6619 | -3.26 | -2.23 | 142.6619 | 142.6619 | 142.6619 | 4040 |
| 1729113900 | 145.91999 | 0 | 0.00 | 145.91999 | 145.91999 | 145.91999 | 0 |
| 1729027500 | 145.91999 | 0 | 0.00 | 145.91999 | 145.91999 | 145.91999 | 0 |
| 1728941100 | 145.91999 | 0 | 0.00 | 145.91999 | 145.91999 | 145.91999 | 0 |
| 1728681900 | 145.91999 | 5.67 | 4.04 | 147.19 | 147.19 | 145.5 | 975 |
| 1728570600 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 0 |
| 1728484200 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 0 |
| 1728397800 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 0 |
| 1728311400 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 0 |
| 1728052200 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 0 |
| 1727965800 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 0 |
| 1727879400 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 0 |
| 1727793000 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 0 |
| 1727706600 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 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
