Premium
B&C Speakers SpA (BEC)
BIT
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 | -1 | -6.02409638554 | 16.6 | 16.6 | 15.6 | 2303 | 16.20161108 | DE |
| 4 | -0.5 | -3.10559006211 | 16.1 | 17.15 | 15.6 | 3504 | 16.57668297 | DE |
| 12 | -1.05 | -6.30630630631 | 16.65 | 18.4 | 15.3 | 8871 | 16.42852429 | DE |
| 26 | -0.65 | -4 | 16.25 | 18.4 | 14.2 | 6220 | 15.94711905 | DE |
| 52 | -3.15 | -16.8 | 18.75 | 18.8 | 14.2 | 4975 | 16.18522435 | DE |
| 156 | 1.7 | 12.2302158273 | 13.9 | 19.8 | 10.25 | 3727 | 15.10507916 | DE |
| 260 | 2.05 | 15.1291512915 | 13.55 | 19.8 | 7.4 | 4918 | 12.98717703 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736873700 | 16.05 | -0.1 | -0.62 | 16.3 | 16.3 | 15.9 | 4941 |
| 1736787300 | 16.149999 | 0.1 | 0.62 | 16.2 | 16.25 | 16.1 | 425 |
| 1736528100 | 16.05 | -0.4 | -2.43 | 16.399999 | 16.45 | 16 | 1416 |
| 1736441700 | 16.45 | 0.05 | 0.30 | 16.399999 | 16.55 | 16.3 | 939 |
| 1736355300 | 16.399999 | -0.1 | -0.61 | 16.6 | 16.6 | 16.399999 | 3793 |
| 1736268900 | 16.5 | -0.35 | -2.08 | 16.8 | 16.85 | 16.45 | 9843 |
| 1736182500 | 16.85 | -0.05 | -0.30 | 16.95 | 17.05 | 16.8 | 2543 |
| 1735923300 | 16.9 | 0 | 0.00 | 16.75 | 17 | 16.6 | 2117 |
| 1735836900 | 16.9 | 0.1 | 0.60 | 16.85 | 17 | 16.7 | 1090 |
| 1735577700 | 16.8 | 0 | 0.00 | 16.85 | 16.95 | 16.8 | 1979 |
| 1735318500 | 16.8 | 0 | 0.00 | 17 | 17.05 | 16.8 | 4432 |
| 1734972900 | 16.8 | 0.85 | 5.33 | 15.75 | 17.15 | 15.75 | 15991 |
| 1734713700 | 15.95 | -0.1 | -0.62 | 15.85 | 15.95 | 15.8 | 565 |
| 1734627300 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 15.8 | 1713 |
| 1734540900 | 16.05 | 0.05 | 0.31 | 16.1 | 16.1 | 15.95 | 769 |
| 1734454500 | 16 | 0.15 | 0.95 | 15.85 | 16.05 | 15.7 | 4498 |
| 1734368100 | 15.85 | -0.1 | -0.63 | 15.95 | 15.95 | 15.8 | 2109 |
| 1734108900 | 15.95 | -0.15 | -0.93 | 16.3 | 16.5 | 15.8 | 7103 |
| 1734022500 | 16.1 | -0.55 | -3.30 | 16.5 | 16.75 | 16 | 8105 |
| 1733936100 | 16.649999 | -0.15 | -0.89 | 17.1 | 17.15 | 16.6 | 6459 |
| 1733849700 | 16.8 | -0.2 | -1.18 | 17.05 | 17.1 | 16.8 | 6404 |
| 1733763300 | 17 | 0.3 | 1.80 | 16.8 | 17.2 | 16.6 | 4538 |
| 1733504100 | 16.7 | 0 | 0.00 | 16.8 | 17.05 | 16.5 | 2321 |
| 1733417700 | 16.7 | 0 | 0.00 | 16.85 | 17 | 16.7 | 4243 |
| 1733331300 | 16.7 | 0.05 | 0.30 | 16.8 | 17.05 | 16.35 | 16780 |
| 1733244900 | 16.649999 | 0.35 | 2.15 | 16.5 | 16.95 | 16.5 | 2929 |
| 1733158500 | 16.3 | 0 | 0.00 | 16.75 | 16.8 | 16.2 | 4624 |
| 1732899300 | 16.3 | 0.8 | 5.16 | 15.6 | 16.3 | 15.4 | 4568 |
| 1732812900 | 15.5 | 0.15 | 0.98 | 15.5 | 15.55 | 15.3 | 2807 |
| 1732726500 | 15.35 | -0.35 | -2.23 | 15.5 | 15.65 | 15.35 | 11051 |
| 1732640100 | 15.7 | -0.1 | -0.63 | 15.65 | 15.85 | 15.55 | 22628 |
| 1732553700 | 15.8 | -0.4 | -2.47 | 16.1 | 16.2 | 15.7 | 145970 |
| 1732294500 | 16.2 | -0.3 | -1.82 | 16.5 | 16.5 | 16.1 | 5096 |
| 1732208100 | 16.5 | 0.1 | 0.61 | 16.649999 | 16.649999 | 16.45 | 2066 |
| 1732121700 | 16.399999 | 0 | 0.00 | 16.7 | 16.7 | 16.399999 | 1936 |
| 1732035300 | 16.399999 | 0 | 0.00 | 16.5 | 16.7 | 16.35 | 3044 |
| 1731948900 | 16.399999 | -0.6 | -3.53 | 16.85 | 16.95 | 16.3 | 7118 |
| 1731689700 | 17 | 0.15 | 0.89 | 17.05 | 17.05 | 16.8 | 1548 |
| 1731603300 | 16.85 | -0.15 | -0.88 | 17 | 17.1 | 16.85 | 9149 |
| 1731516900 | 17 | 0.1 | 0.59 | 16.9 | 17.2 | 16.1 | 38330 |
| 1731430500 | 16.9 | -1 | -5.59 | 18 | 18.4 | 16.6 | 11782 |
| 1731344100 | 17.9 | 0.05 | 0.28 | 17.75 | 18 | 17.75 | 1980 |
| 1731084900 | 17.85 | 0.1 | 0.56 | 17.6 | 17.85 | 17.6 | 1297 |
| 1730998500 | 17.75 | 0.25 | 1.43 | 17.5 | 17.8 | 17.5 | 2582 |
| 1730912100 | 17.5 | 0.15 | 0.86 | 17.4 | 17.85 | 17.35 | 6222 |
| 1730825700 | 17.35 | 0.1 | 0.58 | 17.4 | 17.5 | 17.1 | 5091 |
| 1730739300 | 17.25 | -0.35 | -1.99 | 17.35 | 17.5 | 17.2 | 6459 |
| 1730480100 | 17.6 | 0.2 | 1.15 | 17.5 | 17.6 | 16.9 | 12443 |
| 1730393700 | 17.4 | 0.3 | 1.75 | 17 | 17.5 | 16.95 | 6301 |
| 1730307300 | 17.1 | 0.15 | 0.88 | 17 | 17.1 | 16.85 | 4457 |
| 1730220900 | 16.95 | -0.1 | -0.59 | 17.3 | 17.45 | 16.85 | 13986 |
| 1730134500 | 17.05 | -0.1 | -0.58 | 17 | 17.25 | 17 | 1342 |
| 1729871700 | 17.15 | 0 | 0.00 | 17.25 | 17.35 | 17 | 2674 |
| 1729785300 | 17.15 | 0.05 | 0.29 | 17.25 | 17.45 | 16.95 | 3508 |
| 1729698900 | 17.1 | 0.5 | 3.01 | 16.649999 | 17.1 | 16.649999 | 29817 |
| 1729612500 | 16.6 | 0.1 | 0.61 | 16.25 | 16.95 | 16.25 | 7049 |
| 1729526100 | 16.5 | 0.15 | 0.92 | 16.2 | 16.5 | 16.2 | 1569 |
| 1729266900 | 16.35 | 0.05 | 0.31 | 16.399999 | 16.5 | 16.2 | 3025 |
| 1729180500 | 16.3 | 0.2 | 1.24 | 16.35 | 16.35 | 16.05 | 1053 |
| 1729094100 | 16.1 | -0.1 | -0.62 | 16.149999 | 16.3 | 16 | 5739 |
| 1729007700 | 16.2 | 0.1 | 0.62 | 16.1 | 16.399999 | 16.1 | 1266 |
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
