Premium
BasicFit NV (BFIT)
EU
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 | 0 | 0 | 23.76 | 24.56 | 23.36 | 127602 | 24.04232451 | DE |
| 4 | 0 | 0 | 22.06 | 24.56 | 20.94 | 175188 | 22.95208271 | DE |
| 12 | 0 | 0 | 18.64 | 24.56 | 16.5 | 205654 | 20.35784318 | DE |
| 26 | 0 | 0 | 22.3 | 24.9 | 16.5 | 217729 | 20.54283623 | DE |
| 52 | 0 | 0 | 21.2 | 25.84 | 16.5 | 162038 | 21.16607348 | DE |
| 156 | 0 | 0 | 39.5 | 43.08 | 16.5 | 149580 | 25.79365061 | DE |
| 260 | 0 | 0 | 22.7 | 49.24 | 16.5 | 164013 | 28.86017371 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 23.64 | -0.26 | -1.09 | 23.56 | 23.84 | 23.54 | 73816 |
| 1749745800 | 23.9 | -0.42 | -1.73 | 24.18 | 24.26 | 23.86 | 113226 |
| 1749659400 | 24.32 | 0.14 | 0.58 | 24.02 | 24.38 | 24.02 | 228211 |
| 1749573000 | 24.18 | 0.42 | 1.77 | 23.82 | 24.56 | 23.48 | 161349 |
| 1749486600 | 23.76 | 0.4 | 1.71 | 23.42 | 23.76 | 23.42 | 56996 |
| 1749227400 | 23.36 | -0.42 | -1.77 | 23.76 | 23.78 | 23.36 | 78227 |
| 1749141000 | 23.78 | 0.56 | 2.41 | 23.2 | 24.16 | 23.18 | 521561 |
| 1749054600 | 23.22 | 0.48 | 2.11 | 22.72 | 23.44 | 22.5 | 449405 |
| 1748968200 | 22.74 | -0.38 | -1.64 | 23.2 | 23.22 | 22.68 | 91369 |
| 1748881800 | 23.12 | 0.02 | 0.09 | 22.96 | 23.18 | 22.82 | 131010 |
| 1748622600 | 23.1 | 0.22 | 0.96 | 22.88 | 23.24 | 22.88 | 202698 |
| 1748536200 | 22.88 | 0.36 | 1.60 | 22.52 | 23.02 | 22.52 | 142147 |
| 1748449800 | 22.52 | -0.24 | -1.05 | 23 | 23.06 | 22.5 | 124691 |
| 1748363400 | 22.76 | 0.44 | 1.97 | 22.38 | 22.94 | 22.38 | 225664 |
| 1748277000 | 22.32 | 0.22 | 1.00 | 22.24 | 22.62 | 22.22 | 112583 |
| 1748017800 | 22.1 | 0.28 | 1.28 | 21.76 | 22.5 | 21.74 | 309495 |
| 1747931400 | 21.82 | 0.5 | 2.35 | 21.26 | 21.82 | 21.26 | 102351 |
| 1747845000 | 21.32 | -0.06 | -0.28 | 21.34 | 21.58 | 21.22 | 73958 |
| 1747758600 | 21.38 | 0.18 | 0.85 | 21.2 | 21.54 | 21 | 102280 |
| 1747672200 | 21.2 | -0.52 | -2.39 | 21.62 | 21.64 | 20.94 | 192261 |
| 1747413000 | 21.72 | -0.36 | -1.63 | 22.06 | 22.1 | 21.6 | 84271 |
| 1747326600 | 22.08 | 1.78 | 8.77 | 21.6 | 22.14 | 21.6 | 222649 |
| 1747240200 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1747153800 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1747067400 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1746808200 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1746721800 | 20.3 | -0.32 | -1.55 | 20.66 | 20.78 | 20.3 | 118304 |
| 1746635400 | 20.62 | 0 | 0.00 | 20.58 | 20.68 | 20.32 | 86315 |
| 1746549000 | 20.62 | 0.2 | 0.98 | 20.36 | 20.76 | 20.28 | 132648 |
| 1746462600 | 20.42 | 0.3 | 1.49 | 20.2 | 20.48 | 20.14 | 108669 |
| 1746203400 | 20.12 | 0.19 | 0.95 | 20 | 20.22 | 19.99 | 178792 |
| 1746030600 | 19.93 | 0.23 | 1.17 | 19.61 | 19.93 | 19.47 | 151991 |
| 1745944200 | 19.7 | -0.01 | -0.05 | 19.72 | 19.99 | 19.66 | 78950 |
| 1745857800 | 19.71 | 0.2 | 1.03 | 19.65 | 19.89 | 19.57 | 153652 |
| 1745598600 | 19.51 | -0.05 | -0.26 | 19.58 | 19.7 | 19.42 | 118132 |
| 1745512200 | 19.56 | 0.12 | 0.62 | 19.43 | 19.83 | 19.37 | 117307 |
| 1745425800 | 19.44 | 0.32 | 1.67 | 19.3 | 19.72 | 19.3 | 209183 |
| 1745339400 | 19.12 | 0.01 | 0.05 | 19.29 | 19.47 | 18.88 | 266048 |
| 1744907400 | 19.11 | 0.5 | 2.69 | 18.92 | 19.56 | 18.81 | 373864 |
| 1744821000 | 18.61 | 0.05 | 0.27 | 18.48 | 18.84 | 18.34 | 150652 |
| 1744734600 | 18.56 | 0.38 | 2.09 | 18.3 | 18.59 | 18.16 | 118349 |
| 1744648200 | 18.18 | 0.46 | 2.60 | 18.1 | 18.47 | 18.01 | 143038 |
| 1744389000 | 17.72 | 0.75 | 4.42 | 17.39 | 18.16 | 17.36 | 399304 |
| 1744302600 | 16.97 | -1.02 | -5.67 | 18.63 | 18.64 | 16.97 | 439594 |
| 1744216200 | 17.99 | -0.33 | -1.80 | 17.6 | 18.08 | 17.44 | 423055 |
| 1744129800 | 18.32 | 0.91 | 5.23 | 17.86 | 18.43 | 17.84 | 267116 |
| 1744043400 | 17.41 | -1.82 | -9.46 | 17 | 18.18 | 16.5 | 462035 |
| 1743787800 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1743701400 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1743615000 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1743528600 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1743442200 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1743183000 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1743096600 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1743010200 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1742923800 | 19.23 | 0.75 | 4.06 | 18.4 | 19.24 | 18.4 | 463521 |
| 1742837400 | 18.48 | 0.22 | 1.20 | 18.36 | 18.67 | 18.36 | 266354 |
| 1742578200 | 18.26 | -0.43 | -2.30 | 18.64 | 18.73 | 18.1 | 398145 |
| 1742491800 | 18.69 | 0.12 | 0.65 | 18.57 | 18.98 | 18.48 | 236630 |
| 1742405400 | 18.57 | -0.36 | -1.90 | 18.9 | 18.9 | 18.43 | 283332 |
| 1742319000 | 18.93 | 1 | 5.58 | 18 | 19.09 | 17.88 | 639218 |
| 1742232600 | 17.93 | 0.13 | 0.73 | 17.9 | 18.23 | 17.59 | 557655 |
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
