Premium
Bel 20 (BEL20)
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 | 99.33 | 2.36122204473 | 4206.72 | 4313.16 | 4191.47 | 0 | 0 | IX |
| 4 | -118.73 | -2.68329724868 | 4424.78 | 4452.56 | 3827.28 | 0 | 0 | IX |
| 12 | -23.04 | -0.532213467495 | 4329.09 | 4513.8 | 3827.28 | 0 | 0 | IX |
| 26 | 38.58 | 0.904048534612 | 4267.47 | 4513.8 | 3827.28 | 0 | 0 | IX |
| 52 | 434.33 | 11.2180116331 | 3871.72 | 4513.8 | 3814.8 | 0 | 0 | IX |
| 156 | 188.09 | 4.56755286598 | 4117.96 | 4513.8 | 3269.91 | 0 | 0 | IX |
| 260 | 1300.62 | 43.2756710354 | 3005.43 | 4513.8 | 2852.89 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 4306.05 | 15.91 | 0.37 | 4305.4799 | 4313.16 | 4281.36 | 0 |
| 1745512200 | 4290.14 | 3.86 | 0.09 | 4272.1 | 4290.14 | 4248.4 | 0 |
| 1745425800 | 4286.28 | 47.95 | 1.13 | 4262.31 | 4300.11 | 4253.82 | 0 |
| 1745339400 | 4238.33 | 40.68 | 0.97 | 4206.72 | 4238.33 | 4191.47 | 0 |
| 1744907400 | 4197.65 | -3.33 | -0.08 | 4192.1899 | 4199.92 | 4159.53 | 0 |
| 1744821000 | 4200.9799 | 5.68 | 0.14 | 4178.1899 | 4200.9799 | 4164.27 | 0 |
| 1744734600 | 4195.3 | 60.78 | 1.47 | 4144.84 | 4195.3 | 4141.17 | 0 |
| 1744648200 | 4134.52 | 105.55 | 2.62 | 4111.11 | 4139.78 | 4088.42 | 0 |
| 1744389000 | 4028.97 | 43.36 | 1.09 | 4034.16 | 4047.44 | 3961.24 | 0 |
| 1744302600 | 3985.61 | 123.39 | 3.19 | 4106.67 | 4176.39 | 3985.61 | 0 |
| 1744216200 | 3862.22 | -190.05 | -4.69 | 3931.59 | 3959.05 | 3858.67 | 0 |
| 1744129800 | 4052.27 | 122.02 | 3.10 | 4015.24 | 4096.01 | 3985.99 | 0 |
| 1744043400 | 3930.25 | -503.9 | -11.36 | 3881.18 | 4072.7 | 3827.28 | 0 |
| 1743787800 | 4434.15 | 0 | 0.00 | 4434.15 | 4434.15 | 4434.15 | 0 |
| 1743701400 | 4434.15 | 0 | 0.00 | 4434.15 | 4434.15 | 4434.15 | 0 |
| 1743615000 | 4434.15 | 0 | 0.00 | 4434.15 | 4434.15 | 4434.15 | 0 |
| 1743528600 | 4434.15 | 0 | 0.00 | 4434.15 | 4434.15 | 4434.15 | 0 |
| 1743442200 | 4434.15 | 0 | 0.00 | 4434.15 | 4434.15 | 4434.15 | 0 |
| 1743183000 | 4434.15 | 0 | 0.00 | 4434.15 | 4434.15 | 4434.15 | 0 |
| 1743096600 | 4434.15 | 0 | 0.00 | 4434.15 | 4434.15 | 4434.15 | 0 |
| 1743010200 | 4434.15 | -48.05 | -1.07 | 4483.18 | 4483.18 | 4420.06 | 0 |
| 1742923800 | 4482.2 | 7.83 | 0.17 | 4475.79 | 4513.8 | 4475.79 | 0 |
| 1742837400 | 4474.37 | -5.51 | -0.12 | 4499.62 | 4500.27 | 4452.7 | 0 |
| 1742578200 | 4479.88 | -7.96 | -0.18 | 4464.67 | 4487.15 | 4456.31 | 0 |
| 1742491800 | 4487.84 | -11.59 | -0.26 | 4503.1899 | 4508.15 | 4461.16 | 0 |
| 1742405400 | 4499.43 | -0.67 | -0.01 | 4487.47 | 4504.32 | 4480.9 | 0 |
| 1742319000 | 4500.1 | 22.15 | 0.49 | 4495.97 | 4511.46 | 4480.43 | 0 |
| 1742232600 | 4477.95 | 67.83 | 1.54 | 4430.9399 | 4480.42 | 4429.91 | 0 |
| 1741973400 | 4410.12 | 45.71 | 1.05 | 4372.63 | 4415.4799 | 4362.81 | 0 |
| 1741887000 | 4364.41 | -22.01 | -0.50 | 4377.59 | 4399.7 | 4351.7 | 0 |
| 1741800600 | 4386.42 | 89.79 | 2.09 | 4334.68 | 4408.67 | 4334.68 | 0 |
| 1741714200 | 4296.63 | -64.33 | -1.48 | 4351.26 | 4370.62 | 4288.35 | 0 |
| 1741627800 | 4360.96 | -108.38 | -2.42 | 4461.59 | 4469.09 | 4357.11 | 0 |
| 1741368600 | 4469.34 | 5.97 | 0.13 | 4440.7299 | 4483.25 | 4439.49 | 0 |
| 1741282200 | 4463.37 | 2.93 | 0.07 | 4466.92 | 4470.5 | 4405.07 | 0 |
| 1741195800 | 4460.4399 | 36.43 | 0.82 | 4442.7 | 4484.14 | 4437.15 | 0 |
| 1741109400 | 4424.01 | -45.64 | -1.02 | 4440.3 | 4464.34 | 4415.04 | 0 |
| 1741023000 | 4469.65 | 49.14 | 1.11 | 4429.56 | 4478.4 | 4424.13 | 0 |
| 1740763800 | 4420.51 | -26.8 | -0.60 | 4414.37 | 4428.2299 | 4392.25 | 0 |
| 1740677400 | 4447.31 | -28.75 | -0.64 | 4447.63 | 4455.66 | 4416.06 | 0 |
| 1740591000 | 4476.06 | 77.26 | 1.76 | 4459.9799 | 4484.42 | 4446.11 | 0 |
| 1740504600 | 4398.8 | -8.16 | -0.19 | 4399.5 | 4434.21 | 4398.8 | 0 |
| 1740418200 | 4406.96 | 1.57 | 0.04 | 4405.81 | 4429.14 | 4399.85 | 0 |
| 1740159000 | 4405.39 | 36.04 | 0.82 | 4373.68 | 4405.39 | 4369.9799 | 0 |
| 1740072600 | 4369.35 | -0.81 | -0.02 | 4372.72 | 4388.52 | 4360.89 | 0 |
| 1739986200 | 4370.16 | -43.88 | -0.99 | 4417.66 | 4423.68 | 4370.16 | 0 |
| 1739899800 | 4414.04 | 11.73 | 0.27 | 4410.78 | 4414.8 | 4384.06 | 0 |
| 1739813400 | 4402.31 | 5.73 | 0.13 | 4392.5 | 4407.76 | 4392.2 | 0 |
| 1739554200 | 4396.58 | -36.3 | -0.82 | 4431.29 | 4433.68 | 4392.7 | 0 |
| 1739467800 | 4432.88 | 52.25 | 1.19 | 4423.47 | 4438.27 | 4401.41 | 0 |
| 1739381400 | 4380.63 | 42.42 | 0.98 | 4365.86 | 4388.6 | 4360.61 | 0 |
| 1739295000 | 4338.21 | -10.76 | -0.25 | 4342.5 | 4350.46 | 4327.91 | 0 |
| 1739208600 | 4348.97 | 11.31 | 0.26 | 4345.2299 | 4357.75 | 4334.99 | 0 |
| 1738949400 | 4337.66 | 0.19 | 0.00 | 4334.47 | 4365.31 | 4331.02 | 0 |
| 1738863000 | 4337.47 | 50.61 | 1.18 | 4309.54 | 4339.47 | 4299.06 | 0 |
| 1738776600 | 4286.86 | 9.68 | 0.23 | 4273.38 | 4286.86 | 4257.81 | 0 |
| 1738690200 | 4277.18 | 3.43 | 0.08 | 4286.8 | 4291.55 | 4260.72 | 0 |
| 1738603800 | 4273.75 | -52.3 | -1.21 | 4254.97 | 4274.89 | 4246.72 | 0 |
| 1738344600 | 4326.05 | -2.76 | -0.06 | 4329.09 | 4342.81 | 4318.62 | 0 |
| 1738258200 | 4328.81 | 28.95 | 0.67 | 4318.2299 | 4336.99 | 4304.39 | 0 |
| 1738171800 | 4299.86 | -1.1 | -0.03 | 4302.95 | 4323.04 | 4297.95 | 0 |
| 1738085400 | 4300.96 | 22.29 | 0.52 | 4279.96 | 4322.95 | 4275.06 | 0 |
| 1737999000 | 4278.67 | 20.65 | 0.48 | 4228.32 | 4285.29 | 4226.1899 | 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
