Premium
Bayerische Motoren Werke AG (PK) (BMWKY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -2.19657483246 | 26.86 | 27.74 | 26.082 | 184486 | 26.98166691 | DR |
| 4 | -1.36 | -4.92218602968 | 27.63 | 28.35 | 26.082 | 181001 | 27.08348257 | DR |
| 12 | -0.92 | -3.38359691063 | 27.19 | 28.35 | 23 | 153576 | 25.98242249 | DR |
| 26 | -2.83 | -9.72508591065 | 29.1 | 29.1 | 23 | 135586 | 26.10082377 | DR |
| 52 | -2.83 | -9.72508591065 | 29.1 | 29.1 | 23 | 135586 | 26.10082377 | DR |
| 156 | -2.83 | -9.72508591065 | 29.1 | 29.1 | 23 | 135586 | 26.10082377 | DR |
| 260 | -2.83 | -9.72508591065 | 29.1 | 29.1 | 23 | 135586 | 26.10082377 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 27.08 | -0.51 | -1.85 | 27.5 | 27.5 | 27.08 | 320260 |
| 1736202360 | 27.59 | 1.29 | 4.90 | 27.42 | 27.74 | 27.39 | 169336 |
| 1735942980 | 26.3 | -0.41 | -1.54 | 26.37 | 26.37 | 26.082 | 163506 |
| 1735856700 | 26.71 | -0.6 | -2.20 | 26.86 | 26.86 | 26.51 | 84840 |
| 1735683960 | 27.31 | -0.26 | -0.95 | 27.46 | 27.721 | 27.0299 | 113476 |
| 1735597740 | 27.571 | 0.29 | 1.07 | 27.45 | 27.8626 | 27.2375 | 159401 |
| 1735338000 | 27.28 | 0.25 | 0.92 | 27.04 | 27.28 | 27.025 | 179923 |
| 1735252020 | 27.03 | 0.08 | 0.30 | 26.7 | 27.18 | 26.7 | 150730 |
| 1735078200 | 26.95 | 0.27 | 1.01 | 26.86 | 26.95 | 26.71 | 73028 |
| 1734992400 | 26.68 | -0.37 | -1.37 | 26.53 | 26.77 | 26.24 | 408580 |
| 1734733200 | 27.05 | 0.29 | 1.08 | 26.81 | 27.1 | 26.77 | 272706 |
| 1734646800 | 26.76 | 0.21 | 0.79 | 26.98 | 27.0365 | 26.62 | 199047 |
| 1734560940 | 26.55 | -0.8 | -2.93 | 27.38 | 27.39 | 26.55 | 205961 |
| 1734474360 | 27.35 | 0.14 | 0.50 | 27.39 | 27.46 | 27.31 | 94983 |
| 1734388140 | 27.215 | -0.87 | -3.10 | 27.19 | 27.26 | 26.91 | 320770 |
| 1734128940 | 28.085 | 0.18 | 0.63 | 28.29 | 28.35 | 27.97 | 124447 |
| 1734042480 | 27.91 | 0.51 | 1.87 | 27.56 | 28.18 | 27.55 | 82401 |
| 1733955900 | 27.3968 | -0.53 | -1.89 | 27.63 | 27.64 | 27.34 | 134617 |
| 1733869200 | 27.925 | 0.13 | 0.45 | 28.08 | 28.08 | 27.79 | 105821 |
| 1733782800 | 27.8 | 0.84 | 3.12 | 27.67 | 28.13 | 27.67 | 133975 |
| 1733523600 | 26.96 | 0.54 | 2.04 | 27.18 | 27.201 | 26.93 | 203407 |
| 1733437500 | 26.42 | 0.71 | 2.76 | 26.17 | 26.55 | 25.9 | 162592 |
| 1733350980 | 25.71 | 0.57 | 2.27 | 25.61 | 25.78 | 25.49 | 106736 |
| 1733264700 | 25.14 | 0.09 | 0.36 | 25.37 | 25.37 | 25.0901 | 177434 |
| 1733178180 | 25.05 | 0.44 | 1.78 | 25.22 | 25.225 | 24.85 | 146281 |
| 1732918200 | 24.612 | 0.58 | 2.42 | 24.34 | 24.64 | 24.26 | 244238 |
| 1732746540 | 24.03 | 0.2 | 0.84 | 23.95 | 24.1 | 23.82 | 94561 |
| 1732660140 | 23.83 | -0.32 | -1.30 | 23.96 | 23.96 | 23.7626 | 89423 |
| 1732573560 | 24.145 | 0.59 | 2.48 | 24.03 | 24.28 | 24.03 | 145848 |
| 1732314000 | 23.56 | -0.07 | -0.30 | 23.45 | 23.58 | 23.34 | 125967 |
| 1732227900 | 23.63 | -0.53 | -2.19 | 23.73 | 23.75 | 23.53 | 217983 |
| 1732141740 | 24.16 | -0.14 | -0.58 | 24.01 | 24.16 | 23.8954 | 75757 |
| 1732054800 | 24.3 | 0.19 | 0.79 | 24.17 | 24.38 | 24 | 150580 |
| 1731968640 | 24.11 | 0.3 | 1.26 | 24.18 | 24.24 | 24.02 | 230191 |
| 1731709260 | 23.81 | 0.16 | 0.68 | 23.94 | 23.95 | 23.6853 | 273241 |
| 1731622800 | 23.65 | 0.37 | 1.59 | 23.82 | 23.885 | 23.52 | 139231 |
| 1731536760 | 23.28 | -0.56 | -2.34 | 23.33 | 23.48 | 23 | 125608 |
| 1731450480 | 23.837 | -0.22 | -0.93 | 24.09 | 24.21 | 23.63 | 329281 |
| 1731363600 | 24.06 | -0.1 | -0.41 | 24.2 | 24.25 | 23.95 | 213715 |
| 1731104400 | 24.16 | -0.94 | -3.75 | 24.18 | 25 | 23.9305 | 102248 |
| 1731018540 | 25.1 | 0.72 | 2.95 | 25.03 | 25.21 | 24.929 | 103122 |
| 1730931600 | 24.38 | -2.21 | -8.31 | 24.08 | 24.4365 | 23.88 | 130171 |
| 1730845680 | 26.59 | 0.18 | 0.68 | 26.25 | 26.66 | 26.21 | 141019 |
| 1730759160 | 26.41 | 0.02 | 0.08 | 26.46 | 26.55 | 26 | 147274 |
| 1730496420 | 26.39 | 0.14 | 0.53 | 26.47 | 26.526 | 26.26 | 87688 |
| 1730409780 | 26.25 | -0.37 | -1.39 | 26.4499 | 26.49 | 26.107 | 78701 |
| 1730323500 | 26.62 | 0 | 0.00 | 26.19 | 26.62 | 26.11 | 98497 |
| 1730237280 | 26.62 | -0.51 | -1.88 | 27.02 | 27.02 | 26.55 | 200927 |
| 1730150880 | 27.13 | -0.01 | -0.04 | 26.926 | 27.29 | 26.855 | 237904 |
| 1729891500 | 27.14 | -0.31 | -1.13 | 27.58 | 27.67 | 27.14 | 51109 |
| 1729805160 | 27.45 | 0.42 | 1.55 | 27.72 | 27.82 | 27.39 | 41401 |
| 1729718940 | 27.03 | -0.12 | -0.44 | 27.1 | 27.3457 | 27 | 149837 |
| 1729632300 | 27.15 | 0.13 | 0.48 | 27.12 | 27.19 | 26.86 | 49595 |
| 1729545600 | 27.02 | -0.3 | -1.10 | 27.18 | 27.18 | 26.75 | 80605 |
| 1729286400 | 27.32 | 0.05 | 0.18 | 27.33 | 28.2 | 26.95 | 131932 |
| 1729200000 | 27.27 | -0.04 | -0.15 | 27.06 | 27.69 | 26.87 | 68404 |
| 1729113960 | 27.31 | 0.1 | 0.37 | 27.19 | 27.4 | 27 | 103513 |
| 1729027680 | 27.21 | -0.56 | -2.02 | 27.3 | 27.6 | 27.18 | 111008 |
| 1728941220 | 27.77 | 0.05 | 0.17 | 27.54 | 27.88 | 27.54 | 150933 |
| 1728681900 | 27.724 | -0.14 | -0.49 | 27.65 | 27.9099 | 27.54 | 75450 |
| 1728595560 | 27.86 | -0.29 | -1.01 | 28.25 | 28.27 | 27.77 | 38823 |
| 1728508800 | 28.145 | 0.13 | 0.48 | 28.07 | 28.23 | 28.04 | 66921 |
| 1728422580 | 28.01 | -0.38 | -1.33 | 28.03 | 28.03 | 27.77 | 86087 |
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
