Premium
BASF SE (QX) (BFFAF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.795 | 4.12169919633 | 43.55 | 46 | 43.55 | 4164 | 43.74102221 | CS |
| 4 | -0.675 | -1.4667535854 | 46.02 | 50.742 | 43.55 | 8537 | 45.317124 | CS |
| 12 | -1.655 | -3.52127659574 | 47 | 55 | 43.55 | 3606 | 46.4576495 | CS |
| 26 | -6.415 | -12.39374034 | 51.76 | 55 | 42.85 | 3003 | 47.15134021 | CS |
| 52 | -1.765 | -3.74655062619 | 47.11 | 58.35 | 42.85 | 2461 | 49.54487384 | CS |
| 156 | -19.0051 | -29.5339090382 | 64.3501 | 77.75 | 37.2 | 4529 | 48.94772153 | CS |
| 260 | -30.1 | -39.896613427 | 75.445 | 87.65 | 37.2 | 4357 | 54.10432949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 45.44 | 0.84 | 1.88 | 45.44 | 45.44 | 45.44 | 600 |
| 1733178180 | 44.6 | -0.98 | -2.14 | 44.7756 | 44.7756 | 44.6 | 1101 |
| 1732918200 | 45.5764 | 2.03 | 4.65 | 44.4225 | 45.5764 | 44.4225 | 440 |
| 1732746540 | 43.55 | -1.39 | -3.08 | 43.55 | 43.55 | 43.55 | 14515 |
| 1732659960 | 44.9356 | 0 | 0.00 | 44.9356 | 44.9356 | 44.9356 | 0 |
| 1732573560 | 44.9356 | 0.44 | 0.98 | 44.38 | 44.9356 | 44.38 | 1765 |
| 1732314000 | 44.5 | 0.13 | 0.28 | 44.1 | 44.5 | 44.1 | 7877 |
| 1732227900 | 44.375 | -0.27 | -0.60 | 45.13 | 45.13 | 44.2303 | 1653 |
| 1732141200 | 44.643 | 0 | 0.00 | 44.643 | 44.643 | 44.643 | 0 |
| 1732054800 | 44.643 | -0.62 | -1.37 | 45 | 45 | 44.643 | 14070 |
| 1731968640 | 45.2648 | -0.59 | -1.29 | 46.42 | 46.42 | 45.2648 | 380 |
| 1731709260 | 45.855 | 0.22 | 0.48 | 44.9 | 45.855 | 44.9 | 744 |
| 1731622800 | 45.635 | -0.23 | -0.49 | 45.86 | 45.86 | 45.635 | 80053 |
| 1731536760 | 45.86 | 0.87 | 1.93 | 45.4448 | 45.86 | 45.4448 | 1800 |
| 1731450480 | 44.99 | -2.88 | -6.01 | 44.99 | 44.99 | 44.99 | 4459 |
| 1731363600 | 47.865 | -2.88 | -5.67 | 47.865 | 47.865 | 47.865 | 5994 |
| 1731104940 | 50.742 | 0 | 0.00 | 50.742 | 50.742 | 50.742 | 0 |
| 1731018540 | 50.742 | 3.92 | 8.37 | 48.6 | 50.742 | 48.6 | 525 |
| 1730931600 | 46.825 | -1.67 | -3.45 | 46.02 | 46.825 | 46.02 | 622 |
| 1730845560 | 48.498 | 0 | 0.00 | 48.498 | 48.498 | 48.498 | 0 |
| 1730759160 | 48.498 | 0.76 | 1.59 | 48.3975 | 48.498 | 48.3975 | 434 |
| 1730496180 | 47.74 | 0 | 0.00 | 47.74 | 47.74 | 47.74 | 0 |
| 1730409780 | 47.74 | -1.85 | -3.73 | 47.74 | 47.74 | 47.74 | 1212 |
| 1730323500 | 49.59 | -0.21 | -0.42 | 47.17 | 49.59 | 47.17 | 694 |
| 1730237280 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1730150880 | 49.8 | 0.3 | 0.61 | 49.8 | 49.8 | 49.8 | 666 |
| 1729891500 | 49.5 | 0.14 | 0.28 | 49.5 | 49.5 | 49.5 | 295 |
| 1729805160 | 49.36 | 1.46 | 3.05 | 49.36 | 49.36 | 49.36 | 390 |
| 1729718940 | 47.9 | -1.35 | -2.74 | 49.4 | 49.4 | 47.9 | 370 |
| 1729632300 | 49.25 | -0.79 | -1.58 | 49.25 | 49.25 | 49.25 | 245 |
| 1729545600 | 50.04 | -0.12 | -0.24 | 50.3859 | 50.3859 | 50.04 | 1597 |
| 1729286400 | 50.16 | 0.15 | 0.30 | 50.16 | 50.16 | 50.16 | 998 |
| 1729200000 | 50.0083 | 0.01 | 0.02 | 49.62 | 50.0083 | 49.62 | 1884 |
| 1729113960 | 50 | 0.35 | 0.70 | 50 | 50 | 50 | 651 |
| 1729027680 | 49.65 | -1.32 | -2.59 | 49.8 | 49.8 | 49.65 | 6083 |
| 1728941220 | 50.97 | -0.63 | -1.22 | 51.5085 | 51.5085 | 50.97 | 440 |
| 1728681900 | 51.598 | 0.05 | 0.09 | 50.48 | 51.598 | 50.48 | 426 |
| 1728595560 | 51.55 | 0.11 | 0.21 | 51.55 | 51.55 | 51.55 | 1220 |
| 1728508800 | 51.44 | 1.4 | 2.80 | 51.44 | 51.44 | 51.44 | 200 |
| 1728422580 | 50.04 | -2.96 | -5.58 | 50.04 | 50.04 | 50.04 | 1456 |
| 1728336000 | 53 | 0.11 | 0.21 | 51.88 | 53 | 51.37 | 5795 |
| 1728077220 | 52.89 | 0.89 | 1.71 | 52.89 | 52.89 | 52.89 | 488 |
| 1727990940 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1727904540 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1727818140 | 52 | 0.11 | 0.22 | 52 | 52 | 52 | 469 |
| 1727731380 | 51.888 | -2.69 | -4.93 | 53 | 53 | 51.888 | 1524 |
| 1727472000 | 54.58 | 4.52 | 9.03 | 53 | 55 | 52.345 | 2005 |
| 1727386200 | 50.0595 | -0.44 | -0.87 | 50.25 | 51.6 | 50.0595 | 740 |
| 1727299200 | 50.5 | -1.34 | -2.58 | 50.3 | 50.5 | 50.3 | 359 |
| 1727212800 | 51.84 | 0.94 | 1.85 | 51.84 | 51.84 | 51.84 | 105 |
| 1727126940 | 50.9 | 0.01 | 0.02 | 51 | 51 | 50.9 | 1542 |
| 1726867260 | 50.8875 | 0 | 0.00 | 50.8875 | 50.8875 | 50.8875 | 0 |
| 1726780860 | 50.8875 | 0 | 0.00 | 50.8875 | 50.8875 | 50.8875 | 0 |
| 1726694460 | 50.8875 | 1.72 | 3.49 | 50.8875 | 50.8875 | 50.8875 | 1540 |
| 1726608240 | 49.1699 | 0.17 | 0.35 | 49.6 | 49.6 | 49.1699 | 520 |
| 1726521720 | 49 | 1.49 | 3.14 | 47.38 | 49 | 47.38 | 641 |
| 1726262940 | 47.51 | 0 | 0.00 | 47.51 | 47.51 | 47.51 | 0 |
| 1726176540 | 47.51 | -0.44 | -0.92 | 47.71 | 47.71 | 47.215 | 1303 |
| 1726090140 | 47.95 | 1.65 | 3.56 | 47 | 47.95 | 47 | 200 |
| 1726003500 | 46.3 | -1.9 | -3.94 | 47.15 | 47.15 | 46.3 | 752 |
| 1725917160 | 48.2 | -1.3 | -2.63 | 47.31 | 48.2 | 47.31 | 15845 |
| 1725658020 | 49.5 | -0.5 | -1.00 | 49.5 | 49.5 | 49.5 | 125 |
| 1725571440 | 50 | 0.5 | 1.01 | 50 | 50 | 50 | 789 |
| 1725485280 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 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
