Premium
BEL 20 Total Return Leverage (BELTL)
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 | 139.207 | 1.737996256 | 8009.626 | 8220.795 | 7924.639 | 0 | 0 | IX |
| 4 | 135.883 | 1.69579243599 | 8012.95 | 8220.795 | 7650.045 | 0 | 0 | IX |
| 12 | 1413.713 | 20.9901679554 | 6735.12 | 8310.353 | 6686.391 | 0 | 0 | IX |
| 26 | 1248.359 | 18.090916653 | 6900.474 | 8310.353 | 5593.086 | 0 | 0 | IX |
| 52 | 1755.249 | 27.4532875458 | 6393.584 | 8310.353 | 5593.086 | 0 | 0 | IX |
| 156 | 2913.31 | 55.6450616299 | 5235.523 | 8310.353 | 4065.615 | 0 | 0 | IX |
| 260 | 3804.104 | 87.5567613078 | 4344.729 | 8310.353 | 3202.142 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 8119.033 | -101.76 | -1.24 | 8165.881 | 8175.216 | 8067.084 | 0 |
| 1752165000 | 8220.795 | 147.13 | 1.82 | 8131.367 | 8220.795 | 8110.37 | 0 |
| 1752078600 | 8073.663 | 108.5 | 1.36 | 7966.307 | 8094.707 | 7924.639 | 0 |
| 1751992200 | 7965.159 | -44.42 | -0.55 | 8076.996 | 8079.661 | 7938.372 | 0 |
| 1751905800 | 8009.58 | 7.25 | 0.09 | 8009.626 | 8058.255 | 7963.242 | 0 |
| 1751646600 | 8002.332 | -4.38 | -0.05 | 7934.428 | 8038.396 | 7888.514 | 0 |
| 1751560200 | 8006.713 | -24.35 | -0.30 | 8049.694 | 8076.099 | 7949.327 | 0 |
| 1751473800 | 8031.066 | -14.72 | -0.18 | 8119.667 | 8121.154 | 7935.094 | 0 |
| 1751387400 | 8045.786 | 73.45 | 0.92 | 8047.413 | 8073.119 | 7934.062 | 0 |
| 1751301000 | 7972.339 | -119.98 | -1.48 | 8135.368 | 8135.368 | 7972.339 | 0 |
| 1751041800 | 8092.321 | 140.54 | 1.77 | 8017.993 | 8120.792 | 8002.489 | 0 |
| 1750955400 | 7951.786 | 48.4 | 0.61 | 7947.267 | 7987.785 | 7931.102 | 0 |
| 1750869000 | 7903.391 | -123.1 | -1.53 | 8033.528 | 8086.302 | 7897.637 | 0 |
| 1750782600 | 8026.492 | 174.32 | 2.22 | 8086.504 | 8130.188 | 7959.379 | 0 |
| 1750696200 | 7852.171 | 7.19 | 0.09 | 7839.687 | 7973.731 | 7833.304 | 0 |
| 1750437000 | 7844.985 | 97.24 | 1.26 | 7811.958 | 7933.332 | 7811.958 | 0 |
| 1750350600 | 7747.744 | -50.8 | -0.65 | 7705.644 | 7800.392 | 7650.045 | 0 |
| 1750264200 | 7798.546 | -44.95 | -0.57 | 7829.49 | 7857.216 | 7730.153 | 0 |
| 1750177800 | 7843.497 | -154.08 | -1.93 | 7863.728 | 7908.817 | 7801.11 | 0 |
| 1750091400 | 7997.577 | 17.76 | 0.22 | 8012.95 | 8065.16 | 7981.708 | 0 |
| 1749832200 | 7979.818 | -153.59 | -1.89 | 7961.116 | 8083.743 | 7947.583 | 0 |
| 1749745800 | 8133.405 | -72.58 | -0.88 | 8130.236 | 8167.355 | 8045.837 | 0 |
| 1749659400 | 8205.989 | -63.19 | -0.76 | 8242.867 | 8251.983 | 8162.613 | 0 |
| 1749573000 | 8269.181 | 60 | 0.73 | 8275.59 | 8310.3529 | 8231.018 | 0 |
| 1749486600 | 8209.186 | 32.72 | 0.40 | 8201.744 | 8250.882 | 8190.617 | 0 |
| 1749227400 | 8176.471 | 45.28 | 0.56 | 8128.169 | 8225.346 | 8101.025 | 0 |
| 1749141000 | 8131.193 | 38.42 | 0.47 | 8085.308 | 8149.176 | 7996.687 | 0 |
| 1749054600 | 8092.773 | 62.22 | 0.77 | 8084.867 | 8129.568 | 8042.158 | 0 |
| 1748968200 | 8030.555 | -15.44 | -0.19 | 8099.47 | 8112.555 | 7955.737 | 0 |
| 1748881800 | 8045.992 | 15.31 | 0.19 | 7965.072 | 8045.992 | 7922.946 | 0 |
| 1748622600 | 8030.678 | 15.88 | 0.20 | 8025.917 | 8096.939 | 7988.61 | 0 |
| 1748536200 | 8014.799 | 46.44 | 0.58 | 8040.051 | 8067.64 | 7988.124 | 0 |
| 1748449800 | 7968.363 | -81.85 | -1.02 | 8034.673 | 8050.219 | 7968.363 | 0 |
| 1748363400 | 8050.214 | 63.6 | 0.80 | 8025.889 | 8081.508 | 7981.172 | 0 |
| 1748277000 | 7986.609 | 185.79 | 2.38 | 7945.761 | 8023.314 | 7945.761 | 0 |
| 1748017800 | 7800.815 | -159.55 | -2.00 | 7953.898 | 8025.347 | 7592.396 | 0 |
| 1747931400 | 7960.36 | -129.81 | -1.60 | 8017.008 | 8036.635 | 7883.209 | 0 |
| 1747845000 | 8090.169 | 65.67 | 0.82 | 8001.897 | 8090.169 | 7993.846 | 0 |
| 1747758600 | 8024.503 | 163.06 | 2.07 | 7940.756 | 8053.57 | 7881.245 | 0 |
| 1747672200 | 7861.442 | 101.01 | 1.30 | 7768.641 | 7861.442 | 7719.794 | 0 |
| 1747413000 | 7760.428 | 155.17 | 2.04 | 7684.576 | 7760.428 | 7619.908 | 0 |
| 1747326600 | 7605.258 | 141.06 | 1.89 | 7508.634 | 7649.023 | 7508.634 | 0 |
| 1747240200 | 7464.198 | 0 | 0.00 | 7464.198 | 7464.198 | 7464.198 | 0 |
| 1747153800 | 7464.198 | 0 | 0.00 | 7464.198 | 7464.198 | 7464.198 | 0 |
| 1747067400 | 7464.198 | 0 | 0.00 | 7464.198 | 7464.198 | 7464.198 | 0 |
| 1746808200 | 7464.198 | 105.35 | 1.43 | 7461.609 | 7523.68 | 7408.999 | 0 |
| 1746721800 | 7358.846 | -189.92 | -2.52 | 7530.04 | 7530.04 | 7294.094 | 0 |
| 1746635400 | 7548.764 | -177.88 | -2.30 | 7609.847 | 7646.365 | 7522.647 | 0 |
| 1746549000 | 7726.641 | -80 | -1.02 | 7824.232 | 7865.894 | 7696.688 | 0 |
| 1746462600 | 7806.64 | 80.57 | 1.04 | 7738.271 | 7813.101 | 7735.377 | 0 |
| 1746203400 | 7726.068 | 245.55 | 3.28 | 7644.108 | 7760.013 | 7566.175 | 0 |
| 1746030600 | 7480.514 | 176.41 | 2.42 | 7420.417 | 7480.514 | 7295.017 | 0 |
| 1745944200 | 7304.104 | 143.55 | 2.00 | 7185.656 | 7322.623 | 7182.994 | 0 |
| 1745857800 | 7160.558 | 93.23 | 1.32 | 7127.618 | 7193.779 | 7099.402 | 0 |
| 1745598600 | 7067.324 | 64.92 | 0.93 | 7065.48 | 7090.544 | 6986.744 | 0 |
| 1745512200 | 7002.4 | 12.08 | 0.17 | 6943.563 | 7002.4 | 6866.261 | 0 |
| 1745425800 | 6990.321 | 154.16 | 2.26 | 6913.006 | 7034.942 | 6885.606 | 0 |
| 1745339400 | 6836.162 | 127.49 | 1.90 | 6735.12 | 6836.162 | 6686.3909 | 0 |
| 1744907400 | 6708.675 | -11.15 | -0.17 | 6691.201 | 6715.939 | 6586.7209 | 0 |
| 1744821000 | 6719.822 | 17.65 | 0.26 | 6647.017 | 6719.822 | 6602.5379 | 0 |
| 1744734600 | 6702.174 | 190.92 | 2.93 | 6543.265 | 6702.174 | 6531.708 | 0 |
| 1744648200 | 6511.25 | 322.85 | 5.22 | 6439.319 | 6527.401 | 6369.637 | 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
