Premium
Be Semiconductor Industries NV (BESI)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.15 | -11.6648609606 | 138.45 | 139.05 | 119.55 | 741301 | 125.63589902 | DE |
| 4 | -12.4 | -9.20564216778 | 134.7 | 152.75 | 119.55 | 456085 | 138.19215496 | DE |
| 12 | 19.8 | 19.3170731707 | 102.5 | 152.75 | 100.8 | 503380 | 123.45298965 | DE |
| 26 | -1.65 | -1.3311819282 | 123.95 | 152.75 | 95.82 | 437817 | 117.01606405 | DE |
| 52 | -19.85 | -13.9641224059 | 142.15 | 182.9 | 95.82 | 445169 | 132.029148 | DE |
| 156 | 48.66 | 66.0782183596 | 73.64 | 182.9 | 38.46 | 560453 | 88.51557868 | DE |
| 260 | 83.71 | 216.921482249 | 38.59 | 182.9 | 19.625 | 532451 | 76.64621178 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 119.9 | -4.9 | -3.93 | 125.5 | 126.3 | 119.8 | 584076 |
| 1737999000 | 124.8 | -11.1 | -8.17 | 124.35 | 129.1 | 119.55 | 1214517 |
| 1737739800 | 135.9 | -8.05 | -5.59 | 138.44999 | 139.05 | 135.75 | 425309 |
| 1737653400 | 143.94999 | 0 | 0.00 | 143.94999 | 143.94999 | 143.94999 | 0 |
| 1737567000 | 143.94999 | 0 | 0.00 | 143.94999 | 143.94999 | 143.94999 | 0 |
| 1737480600 | 143.94999 | -2.6 | -1.77 | 146 | 147.8 | 143.8 | 283074 |
| 1737394200 | 146.55 | -0.55 | -0.37 | 148.1 | 148.3 | 145.65 | 196449 |
| 1737135000 | 147.1 | -0.7 | -0.47 | 147.9 | 149.5 | 146.55 | 451168 |
| 1737048600 | 147.8 | 6.65 | 4.71 | 150.75 | 151.1 | 146.69999 | 522706 |
| 1736962200 | 141.15 | 1.85 | 1.33 | 139 | 143.44999 | 138.35 | 341168 |
| 1736875800 | 139.3 | -1.7 | -1.21 | 136.4 | 142.1 | 135.25 | 390643 |
| 1736789400 | 141 | -2.95 | -2.05 | 141.75 | 142.19999 | 138.65 | 341581 |
| 1736530200 | 143.94999 | -0.25 | -0.17 | 143.94999 | 145.69999 | 143 | 290193 |
| 1736443800 | 144.19999 | -0.5 | -0.35 | 142.9 | 144.94999 | 142.15 | 248253 |
| 1736357400 | 144.69999 | -2.05 | -1.40 | 146.55 | 148.8 | 143.75 | 411620 |
| 1736271000 | 146.75 | 3.8 | 2.66 | 145.65 | 152.75 | 145.25 | 741477 |
| 1736184600 | 142.94999 | 7.35 | 5.42 | 138.19999 | 142.94999 | 136.6 | 570775 |
| 1735925400 | 135.6 | -0.55 | -0.40 | 135.9 | 137.94999 | 133.4 | 327359 |
| 1735839000 | 136.15 | 3.85 | 2.91 | 134.69999 | 136.15 | 132.8 | 413077 |
| 1735666200 | 132.3 | -0.95 | -0.71 | 132.9 | 134.69999 | 132.3 | 150293 |
| 1735579800 | 133.25 | -0.4 | -0.30 | 134 | 134.35 | 132.1 | 187635 |
| 1735320600 | 133.65 | -1.3 | -0.96 | 134.4 | 135.75 | 133.1 | 307696 |
| 1735061400 | 134.94999 | 1.45 | 1.09 | 134 | 135.1 | 133.55 | 158093 |
| 1734975000 | 133.5 | 2.9 | 2.22 | 130.05 | 137.44999 | 130.05 | 569289 |
| 1734715800 | 130.6 | 3.5 | 2.75 | 126.95 | 131.85 | 126.8 | 843880 |
| 1734629400 | 127.1 | -4.45 | -3.38 | 127.5 | 129.1 | 125.65 | 333699 |
| 1734543000 | 131.55 | 3.05 | 2.37 | 129.19999 | 131.9 | 128 | 295318 |
| 1734456600 | 128.5 | 1.2 | 0.94 | 127.1 | 130.8 | 126.95 | 314379 |
| 1734370200 | 127.3 | 0.2 | 0.16 | 126.45 | 128.25 | 126.25 | 366355 |
| 1734111000 | 127.1 | 2.95 | 2.38 | 124.6 | 128.44999 | 124.5 | 360173 |
| 1734024600 | 124.15 | -2.55 | -2.01 | 127.2 | 127.75 | 124.15 | 292675 |
| 1733938200 | 126.7 | 0.65 | 0.52 | 124.9 | 127.25 | 123.85 | 359564 |
| 1733851800 | 126.05 | 0 | 0.00 | 126.05 | 126.05 | 126.05 | 0 |
| 1733765400 | 126.05 | 2.15 | 1.74 | 124.95 | 126.7 | 124.4 | 656702 |
| 1733506200 | 123.9 | 1.85 | 1.52 | 121.5 | 124.35 | 121.05 | 370875 |
| 1733419800 | 122.05 | 0.25 | 0.21 | 121.05 | 122.55 | 120.05 | 552983 |
| 1733333400 | 121.8 | 5.8 | 5.00 | 119.95 | 122.7 | 118.8 | 825573 |
| 1733247000 | 116 | 2 | 1.75 | 115.2 | 116.1 | 111.9 | 636734 |
| 1733160600 | 114 | 1 | 0.88 | 112.45 | 115.45 | 111.7 | 427493 |
| 1732901400 | 113 | 2.3 | 2.08 | 110.85 | 113.9 | 110.35 | 424027 |
| 1732815000 | 110.7 | -0.2 | -0.18 | 112.45 | 115.25 | 110.6 | 601759 |
| 1732728600 | 110.9 | 0 | 0.00 | 110.9 | 110.9 | 110.9 | 0 |
| 1732642200 | 110.9 | -1.55 | -1.38 | 112 | 113.8 | 110.8 | 370697 |
| 1732555800 | 112.45 | -0.35 | -0.31 | 112.65 | 115.15 | 111.45 | 923174 |
| 1732296600 | 112.8 | 5.3 | 4.93 | 108.8 | 114.35 | 107.8 | 668037 |
| 1732210200 | 107.5 | 0.4 | 0.37 | 107.2 | 108.85 | 105.6 | 494022 |
| 1732123800 | 107.1 | -0.65 | -0.60 | 109.05 | 110.7 | 106.95 | 412379 |
| 1732037400 | 107.75 | -2.8 | -2.53 | 111.2 | 111.6 | 105.1 | 517087 |
| 1731951000 | 110.55 | -3.8 | -3.32 | 112.65 | 113 | 108.8 | 486465 |
| 1731691800 | 114.35 | -2.9 | -2.47 | 113.9 | 116.45 | 113.65 | 878713 |
| 1731605400 | 117.25 | 5.65 | 5.06 | 113.3 | 119.15 | 111.55 | 1112029 |
| 1731519000 | 111.6 | -2.55 | -2.23 | 113.5 | 114.25 | 110.65 | 469040 |
| 1731432600 | 114.15 | 3.9 | 3.54 | 109.5 | 115.85 | 109.15 | 794278 |
| 1731346200 | 110.25 | 0.75 | 0.68 | 111.2 | 111.45 | 108.65 | 516948 |
| 1731087000 | 109.5 | 0.7 | 0.64 | 109.2 | 111.2 | 107.1 | 600476 |
| 1731000600 | 108.8 | 5.7 | 5.53 | 103.35 | 108.8 | 101.75 | 919813 |
| 1730914200 | 103.1 | 1.15 | 1.13 | 102.5 | 104.5 | 100.8 | 727354 |
| 1730827800 | 101.95 | 1.35 | 1.34 | 100.8 | 102 | 99.46 | 302911 |
| 1730741400 | 100.6 | -0.5 | -0.49 | 100.15 | 101.05 | 97.64 | 407494 |
| 1730482200 | 101.1 | 3.16 | 3.23 | 98.12 | 101.8 | 97.6 | 320712 |
| 1730395800 | 97.94 | -4.01 | -3.93 | 101.45 | 101.45 | 96.6 | 510389 |
| 1730309400 | 101.95 | -2.9 | -2.77 | 105 | 105.25 | 100.8 | 383020 |
| 1730223000 | 104.85 | 0.35 | 0.33 | 104.3 | 104.95 | 102.65 | 308764 |
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
