Premium
Beheerstrategie NV (BSBAL)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.46 | -1.53778833531 | 159.97 | 159.97 | 157.51 | 105 | 159.22641366 | DE |
| 4 | 1.1 | 0.703279841442 | 156.41 | 160.09 | 156.41 | 49 | 159.29298604 | DE |
| 12 | 2.13 | 1.37083279701 | 155.38 | 160.09 | 154.58 | 115 | 156.31597311 | DE |
| 26 | 5.95 | 3.92583795197 | 151.56 | 160.09 | 148.37 | 86 | 154.69207981 | DE |
| 52 | 14.64 | 10.247077763 | 142.87 | 160.09 | 142.02 | 97 | 150.77946247 | DE |
| 156 | 5.39 | 3.54325532474 | 152.12 | 160.09 | 130.02 | 103 | 142.32338347 | DE |
| 260 | 32.24 | 25.7364093558 | 125.27 | 160.09 | 124.97 | 173 | 140.61307249 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 157.51 | -1.69 | -1.06 | 157.51 | 157.51 | 157.51 | 43 |
| 1734629400 | 159.19999 | -0.02 | -0.01 | 159.19999 | 159.19999 | 159.19999 | 381 |
| 1734543000 | 159.22 | -0.1 | -0.06 | 159.22 | 159.22 | 159.22 | 36 |
| 1734456600 | 159.32 | -0.65 | -0.41 | 159.32 | 159.32 | 159.32 | 110 |
| 1734370200 | 159.97 | 0 | 0.00 | 159.97 | 159.97 | 159.97 | 0 |
| 1734111000 | 159.97 | 0 | 0.00 | 159.97 | 159.97 | 159.97 | 0 |
| 1734024600 | 159.97 | 0 | 0.00 | 159.97 | 159.97 | 159.97 | 0 |
| 1733938200 | 159.97 | -0.12 | -0.07 | 159.97 | 159.97 | 159.97 | 175 |
| 1733851800 | 160.09 | 0.41 | 0.26 | 160.09 | 160.09 | 160.09 | 78 |
| 1733765400 | 159.68 | 0 | 0.00 | 159.68 | 159.68 | 159.68 | 0 |
| 1733506200 | 159.68 | 0 | 0.00 | 159.68 | 159.68 | 159.68 | 0 |
| 1733419800 | 159.68 | 0.26 | 0.16 | 159.68 | 159.68 | 159.68 | 14 |
| 1733333400 | 159.41999 | 1.01 | 0.64 | 159.41999 | 159.41999 | 159.41999 | 13 |
| 1733247000 | 158.41 | 0 | 0.00 | 158.41 | 158.41 | 158.41 | 0 |
| 1733160600 | 158.41 | 0.26 | 0.16 | 158.41 | 158.41 | 158.41 | 2 |
| 1732901400 | 158.15 | 0.13 | 0.08 | 158.15 | 158.15 | 158.15 | 77 |
| 1732815000 | 158.02 | -0.23 | -0.15 | 158.02 | 158.02 | 158.02 | 5 |
| 1732728600 | 158.25 | 0.16 | 0.10 | 158.25 | 158.25 | 158.25 | 3 |
| 1732642200 | 158.09 | 0.27 | 0.17 | 158.09 | 158.09 | 158.09 | 9 |
| 1732555800 | 157.82 | 1.41 | 0.90 | 157.82 | 157.82 | 157.82 | 31 |
| 1732296600 | 156.41 | 0 | 0.00 | 156.41 | 156.41 | 156.41 | 0 |
| 1732210200 | 156.41 | 0 | 0.00 | 156.41 | 156.41 | 156.41 | 0 |
| 1732123800 | 156.41 | 0.04 | 0.03 | 156.41 | 156.41 | 156.41 | 10 |
| 1732037400 | 156.37 | -0.94 | -0.60 | 156.37 | 156.37 | 156.37 | 2 |
| 1731951000 | 157.31 | 0 | 0.00 | 157.31 | 157.31 | 157.31 | 0 |
| 1731691800 | 157.31 | -0.43 | -0.27 | 157.31 | 157.31 | 157.31 | 141 |
| 1731605400 | 157.74 | 0 | 0.00 | 157.74 | 157.74 | 157.74 | 0 |
| 1731519000 | 157.74 | 0 | 0.00 | 157.74 | 157.74 | 157.74 | 0 |
| 1731432600 | 157.74 | 0.45 | 0.29 | 157.74 | 157.74 | 157.74 | 64 |
| 1731346200 | 157.29 | 1.32 | 0.85 | 157.29 | 157.29 | 157.29 | 30 |
| 1731087000 | 155.97 | 0 | 0.00 | 155.97 | 155.97 | 155.97 | 0 |
| 1731000600 | 155.97 | 1.39 | 0.90 | 155.97 | 155.97 | 155.97 | 1600 |
| 1730914200 | 154.58 | 0 | 0.00 | 154.58 | 154.58 | 154.58 | 0 |
| 1730827800 | 154.58 | -1.55 | -0.99 | 154.58 | 154.58 | 154.58 | 719 |
| 1730741400 | 156.13 | 0 | 0.00 | 156.13 | 156.13 | 156.13 | 0 |
| 1730482200 | 156.13 | 0 | 0.00 | 156.13 | 156.13 | 156.13 | 0 |
| 1730395800 | 156.13 | 0 | 0.00 | 156.13 | 156.13 | 156.13 | 0 |
| 1730309400 | 156.13 | 0.05 | 0.03 | 156.13 | 156.13 | 156.13 | 2 |
| 1730223000 | 156.08 | -0.02 | -0.01 | 156.08 | 156.08 | 156.08 | 181 |
| 1730136600 | 156.1 | 0.14 | 0.09 | 156.1 | 156.1 | 156.1 | 64 |
| 1729873800 | 155.96 | -0.58 | -0.37 | 155.96 | 155.96 | 155.96 | 1 |
| 1729787400 | 156.54 | 0 | 0.00 | 156.54 | 156.54 | 156.54 | 0 |
| 1729701000 | 156.54 | -0.29 | -0.18 | 156.54 | 156.54 | 156.54 | 114 |
| 1729614600 | 156.83 | -0.04 | -0.03 | 156.83 | 156.83 | 156.83 | 50 |
| 1729528200 | 156.87 | 0.18 | 0.11 | 156.87 | 156.87 | 156.87 | 2 |
| 1729269000 | 156.69 | 0 | 0.00 | 156.69 | 156.69 | 156.69 | 0 |
| 1729182600 | 156.69 | 0 | 0.00 | 156.69 | 156.69 | 156.69 | 0 |
| 1729096200 | 156.69 | 0.56 | 0.36 | 156.69 | 156.69 | 156.69 | 421 |
| 1729009800 | 156.13 | 0 | 0.00 | 156.13 | 156.13 | 156.13 | 0 |
| 1728923400 | 156.13 | 0.15 | 0.10 | 156.13 | 156.13 | 156.13 | 19 |
| 1728664200 | 155.97999 | 0.64 | 0.41 | 155.97999 | 155.97999 | 155.97999 | 719 |
| 1728577800 | 155.34 | 0 | 0.00 | 155.34 | 155.34 | 155.34 | 0 |
| 1728491400 | 155.34 | -0.51 | -0.33 | 155.34 | 155.34 | 155.34 | 32 |
| 1728405000 | 155.85 | 0.22 | 0.14 | 155.85 | 155.85 | 155.85 | 55 |
| 1728318600 | 155.63 | -0.05 | -0.03 | 155.63 | 155.63 | 155.63 | 535 |
| 1728059400 | 155.68 | -0.05 | -0.03 | 155.68 | 155.68 | 155.68 | 10 |
| 1727973000 | 155.72999 | -0.11 | -0.07 | 155.72999 | 155.72999 | 155.72999 | 64 |
| 1727886600 | 155.84 | 0.2 | 0.13 | 155.84 | 155.84 | 155.84 | 420 |
| 1727800200 | 155.63999 | 0.26 | 0.17 | 155.63999 | 155.63999 | 155.63999 | 5 |
| 1727713800 | 155.38 | 0 | 0.00 | 155.38 | 155.38 | 155.38 | 0 |
| 1727454600 | 155.38 | 0.73 | 0.47 | 155.38 | 155.38 | 155.38 | 484 |
| 1727368200 | 154.65 | 0 | 0.00 | 154.65 | 154.65 | 154.65 | 0 |
| 1727281800 | 154.65 | 0 | 0.00 | 154.65 | 154.65 | 154.65 | 0 |
| 1727195400 | 154.65 | 0.35 | 0.23 | 154.65 | 154.65 | 154.65 | 5 |
| 1727109000 | 154.3 | 0 | 0.00 | 154.3 | 154.3 | 154.3 | 0 |
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
