Premium
BasicFit NV (BFIT)
EU
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 | -0.82 | -2.4728588661 | 33.16 | 33.28 | 31.8 | 77824 | 32.65056069 | DE |
| 4 | -0.06 | -0.185185185185 | 32.4 | 34.08 | 31.24 | 130724 | 32.47636404 | DE |
| 12 | -2.4 | -6.90846286701 | 34.74 | 34.76 | 27.9 | 156732 | 31.01528071 | DE |
| 26 | 2.54 | 8.52348993289 | 29.8 | 34.76 | 27.9 | 158703 | 31.03009393 | DE |
| 52 | 7.54 | 30.4032258065 | 24.8 | 34.76 | 22.84 | 137380 | 29.17815912 | DE |
| 156 | -1.16 | -3.46268656716 | 33.5 | 35.42 | 16.5 | 150188 | 24.52584502 | DE |
| 260 | -3.66 | -10.1666666667 | 36 | 49.24 | 16.5 | 143481 | 28.79936505 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 32.84 | 0 | 0.00 | 32.84 | 32.84 | 32.84 | 0 |
| 1783441800 | 32.84 | 0.12 | 0.37 | 32.6 | 33.18 | 32.6 | 88889 |
| 1783355400 | 32.72 | -0.14 | -0.43 | 33 | 33.28 | 32.72 | 74644 |
| 1783096200 | 32.86 | -0.32 | -0.96 | 33.159999 | 33.159999 | 32.7 | 49671 |
| 1783009800 | 33.18 | 0.26 | 0.79 | 33.159999 | 33.299999 | 32.5 | 87266 |
| 1782923400 | 32.92 | 0.16 | 0.49 | 33.2 | 33.56 | 32.64 | 214436 |
| 1782837000 | 32.759999 | 0 | 0.00 | 32.759999 | 32.759999 | 32.759999 | 0 |
| 1782750600 | 32.759999 | 0.16 | 0.49 | 32.7 | 33.2 | 32.619999 | 105644 |
| 1782491400 | 32.6 | 0.36 | 1.12 | 32.34 | 32.74 | 31.72 | 95970 |
| 1782405000 | 32.24 | 0.26 | 0.81 | 31.98 | 32.56 | 31.84 | 74626 |
| 1782318600 | 31.98 | 0.42 | 1.33 | 31.4 | 31.98 | 31.24 | 102774 |
| 1782232200 | 31.56 | -0.56 | -1.74 | 32.1 | 32.1 | 31.56 | 166129 |
| 1782145800 | 32.119999 | -0.12 | -0.37 | 32.28 | 32.6 | 31.96 | 137234 |
| 1781886600 | 32.24 | 0.04 | 0.12 | 32.56 | 32.9 | 31.94 | 176472 |
| 1781800200 | 32.2 | 0.4 | 1.26 | 31.84 | 32.4 | 31.5 | 148048 |
| 1781713800 | 31.8 | -0.26 | -0.81 | 32.2 | 32.5 | 31.38 | 149318 |
| 1781627400 | 32.06 | -0.64 | -1.96 | 32.82 | 32.84 | 31.9 | 150869 |
| 1781541000 | 32.7 | -0.84 | -2.50 | 34.06 | 34.08 | 32.7 | 154727 |
| 1781281800 | 33.54 | 1.26 | 3.90 | 32.7 | 34 | 32.58 | 229795 |
| 1781195400 | 32.28 | -0.04 | -0.12 | 32.4 | 33.02 | 32 | 191193 |
| 1781109000 | 32.32 | 3.14 | 10.76 | 30.58 | 32.46 | 30.58 | 469908 |
| 1781022600 | 29.18 | 0.08 | 0.27 | 29.1 | 29.56 | 28.94 | 102783 |
| 1780936200 | 29.1 | -0.1 | -0.34 | 29 | 29.4 | 28.7 | 94761 |
| 1780677000 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1780590600 | 29.2 | -0.32 | -1.08 | 29.5 | 29.74 | 29.2 | 88226 |
| 1780504200 | 29.52 | -0.64 | -2.12 | 30.04 | 30.1 | 29.52 | 95411 |
| 1780417800 | 30.16 | -0.28 | -0.92 | 30.54 | 30.82 | 30.02 | 79934 |
| 1780331400 | 30.44 | -0.4 | -1.30 | 30.8 | 31.06 | 30.44 | 86495 |
| 1780072200 | 30.84 | 0.1 | 0.33 | 30.86 | 31.82 | 30.76 | 172045 |
| 1779985800 | 30.74 | 0.04 | 0.13 | 30.72 | 30.96 | 30.4 | 67138 |
| 1779899400 | 30.7 | 0.2 | 0.66 | 30.36 | 31.3 | 30.34 | 79819 |
| 1779813000 | 30.5 | -0.06 | -0.20 | 30.66 | 31.06 | 30.5 | 78782 |
| 1779726600 | 30.56 | 0.66 | 2.21 | 30.08 | 30.94 | 30.08 | 115735 |
| 1779467400 | 29.9 | -0.1 | -0.33 | 30 | 30.22 | 29.56 | 108205 |
| 1779381000 | 30 | -0.38 | -1.25 | 30.38 | 30.5 | 29.74 | 155386 |
| 1779294600 | 30.38 | 0.6 | 2.01 | 29.74 | 30.62 | 29.34 | 132725 |
| 1779208200 | 29.78 | 0.08 | 0.27 | 29.86 | 30.2 | 29.44 | 144059 |
| 1779121800 | 29.7 | 0.18 | 0.61 | 29.48 | 30.1 | 29.24 | 208936 |
| 1778862600 | 29.52 | 0.36 | 1.23 | 29.38 | 29.54 | 29.06 | 81901 |
| 1778776200 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1778689800 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1778603400 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1778517000 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1778257800 | 29.16 | 0.14 | 0.48 | 28.8 | 29.26 | 28.7 | 100748 |
| 1778171400 | 29.02 | 0.1 | 0.35 | 28.84 | 29.5 | 28.8 | 186430 |
| 1778085000 | 28.92 | 0.92 | 3.29 | 28.1 | 29.22 | 27.9 | 175717 |
| 1777998600 | 28 | -0.18 | -0.64 | 28.12 | 28.28 | 27.7 | 176695 |
| 1777912200 | 28.18 | -0.38 | -1.33 | 28.8 | 28.86 | 28.04 | 109062 |
| 1777566600 | 28.56 | -0.02 | -0.07 | 28.4 | 28.64 | 28.16 | 196884 |
| 1777480200 | 28.58 | -0.3 | -1.04 | 29.26 | 29.4 | 28.34 | 197862 |
| 1777393800 | 28.88 | -0.58 | -1.97 | 29.4 | 29.44 | 28.7 | 169134 |
| 1777307400 | 29.46 | -0.68 | -2.26 | 30.3 | 30.3 | 29.42 | 185856 |
| 1777048200 | 30.14 | 0.14 | 0.47 | 30.46 | 30.54 | 30.1 | 184808 |
| 1776961800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1776875400 | 30 | -1.46 | -4.64 | 31.58 | 31.66 | 29.42 | 371137 |
| 1776789000 | 31.46 | -0.18 | -0.57 | 31.6 | 32.299999 | 31.3 | 173983 |
| 1776702600 | 31.64 | -0.96 | -2.94 | 32.6 | 32.92 | 31.38 | 215486 |
| 1776443400 | 32.6 | -1.24 | -3.66 | 31.78 | 32.799999 | 31.3 | 507148 |
| 1776357000 | 33.84 | -0.28 | -0.82 | 34.74 | 34.76 | 33.32 | 413486 |
| 1776270600 | 34.12 | 2.84 | 9.08 | 32.04 | 34.5 | 32.02 | 436069 |
| 1776184200 | 31.28 | 0.24 | 0.77 | 31.36 | 31.86 | 31.24 | 149597 |
| 1776097800 | 31.04 | -0.54 | -1.71 | 31.04 | 31.56 | 30.6 | 276264 |
| 1775838600 | 31.58 | -0.24 | -0.75 | 31.7 | 32.1 | 31.48 | 126983 |
| 1775752200 | 31.82 | 0.14 | 0.44 | 31.54 | 31.92 | 31.44 | 133066 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
