Premium
BEL 20 X3 Leverage Net Return (BE3LN)
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 | 245.319 | 1.13565551112 | 21601.533 | 22098.624 | 20358.599 | 0 | 0 | IX |
| 4 | 588.133 | 2.76654957432 | 21258.719 | 22098.624 | 19577.622 | 0 | 0 | IX |
| 12 | 1749.588 | 8.70560291192 | 20097.264 | 22098.624 | 18475.568 | 0 | 0 | IX |
| 26 | 5150.108 | 30.8449839082 | 16696.744 | 22416.404 | 16669.385 | 0 | 0 | IX |
| 52 | 8420.157 | 62.7120598181 | 13426.695 | 22416.404 | 13265.997 | 0 | 0 | IX |
| 156 | 1159.148 | 5.60307707419 | 20687.704 | 23893.953 | 10139.127 | 0 | 0 | IX |
| 260 | -8559.042 | -28.1492857931 | 30405.894 | 31744.402 | 4858.687 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 21684.63 | 738.1 | 3.52 | 21275.185 | 21714.002 | 21121.56 | 0 |
| 1738776600 | 20946.533 | 137.61 | 0.66 | 20749.758 | 20946.533 | 20522.473 | 0 |
| 1738690200 | 20808.92 | 46.23 | 0.22 | 20949.219 | 21018.455 | 20569.105 | 0 |
| 1738603800 | 20762.692 | -793.32 | -3.68 | 20481.975 | 20779.755 | 20358.599 | 0 |
| 1738344600 | 21556.013 | -45.26 | -0.21 | 21601.533 | 21807.042 | 21444.837 | 0 |
| 1738258200 | 21601.276 | 424.04 | 2.00 | 21444.912 | 21722.143 | 21240.422 | 0 |
| 1738171800 | 21177.237 | -20.1 | -0.09 | 21222.963 | 21520.085 | 21149.055 | 0 |
| 1738085400 | 21197.333 | 322.5 | 1.54 | 20890.044 | 21519.25 | 20818.274 | 0 |
| 1737999000 | 20874.829 | 288.46 | 1.40 | 20144.502 | 20970.843 | 20113.677 | 0 |
| 1737739800 | 20586.368 | 216.48 | 1.06 | 20603.283 | 20847.869 | 20368.904 | 0 |
| 1737653400 | 20369.891 | 2.09 | 0.01 | 20240.937 | 20412.068 | 20168.804 | 0 |
| 1737567000 | 20367.804 | -379.4 | -1.83 | 20809.566 | 20880.283 | 20343.053 | 0 |
| 1737480600 | 20747.201 | -57.01 | -0.27 | 20698.347 | 20830.465 | 20625.401 | 0 |
| 1737394200 | 20804.207 | 185.22 | 0.90 | 20487.701 | 20963.313 | 20473.527 | 0 |
| 1737135000 | 20618.986 | 222.87 | 1.09 | 20744.825 | 20932.229 | 20508.527 | 0 |
| 1737048600 | 20396.119 | 135.99 | 0.67 | 20628.593 | 20629.756 | 20163.891 | 0 |
| 1736962200 | 20260.126 | 478.26 | 2.42 | 20016.499 | 20270.067 | 19749.359 | 0 |
| 1736875800 | 19781.864 | 19.29 | 0.10 | 20030.135 | 20318.648 | 19781.864 | 0 |
| 1736789400 | 19762.571 | -512.23 | -2.53 | 20031.816 | 20070.618 | 19577.622 | 0 |
| 1736530200 | 20274.798 | -1 | -4.75 | 21258.719 | 21341.235 | 20274.798 | 0 |
| 1736443800 | 21286.677 | 34.1 | 0.16 | 21076.408 | 21453.019 | 20983.943 | 0 |
| 1736357400 | 21252.581 | -22.8 | -0.11 | 21406.468 | 21476.805 | 20906.898 | 0 |
| 1736271000 | 21275.381 | 234.22 | 1.11 | 21370.907 | 21561.166 | 21071.898 | 0 |
| 1736184600 | 21041.158 | 357.23 | 1.73 | 20832.463 | 21091.02 | 20562.905 | 0 |
| 1735925400 | 20683.93 | -452.97 | -2.14 | 21070.103 | 21122.098 | 20647.511 | 0 |
| 1735839000 | 21136.904 | 357.76 | 1.72 | 20924.898 | 21240.87 | 20510.343 | 0 |
| 1735666200 | 20779.139 | 549.96 | 2.72 | 20125.525 | 20779.139 | 20125.525 | 0 |
| 1735579800 | 20229.182 | -570.58 | -2.74 | 20470.15 | 20555.938 | 20044.376 | 0 |
| 1735320600 | 20799.764 | 252.81 | 1.23 | 20560.943 | 20799.764 | 20385.032 | 0 |
| 1735061400 | 20546.955 | 325.99 | 1.61 | 20371.69 | 20719.177 | 20344.253 | 0 |
| 1734975000 | 20220.962 | 116.26 | 0.58 | 19930.745 | 20261.666 | 19878.069 | 0 |
| 1734715800 | 20104.706 | 133.94 | 0.67 | 19685.542 | 20127.046 | 19165.769 | 0 |
| 1734629400 | 19970.77 | -686.25 | -3.32 | 19792.924 | 20067.072 | 19567.692 | 0 |
| 1734543000 | 20657.02 | 154.75 | 0.75 | 20673.62 | 20753.854 | 20501.618 | 0 |
| 1734456600 | 20502.27 | -407.4 | -1.95 | 20355.918 | 20600.811 | 20085.164 | 0 |
| 1734370200 | 20909.673 | 155.21 | 0.75 | 20642.628 | 20909.673 | 20284.684 | 0 |
| 1734111000 | 20754.461 | -56.49 | -0.27 | 20840.248 | 21144.482 | 20732.193 | 0 |
| 1734024600 | 20810.949 | 301.17 | 1.47 | 20481.751 | 20948.787 | 20481.751 | 0 |
| 1733938200 | 20509.782 | -109.23 | -0.53 | 20483.528 | 20809.338 | 20403.535 | 0 |
| 1733851800 | 20619.007 | 223.48 | 1.10 | 20298.376 | 20846.775 | 20291.27 | 0 |
| 1733765400 | 20395.525 | -188.33 | -0.91 | 20722.824 | 20814.702 | 20267.92 | 0 |
| 1733506200 | 20583.851 | 62.02 | 0.30 | 20512.188 | 20741.189 | 20512.188 | 0 |
| 1733419800 | 20521.83 | -107.1 | -0.52 | 20593.452 | 20760.25 | 20308.308 | 0 |
| 1733333400 | 20628.926 | 34.29 | 0.17 | 20515.835 | 20720.728 | 20405.274 | 0 |
| 1733247000 | 20594.635 | 67.11 | 0.33 | 20742.823 | 21028.619 | 20540.456 | 0 |
| 1733160600 | 20527.528 | 227.96 | 1.12 | 20207.429 | 20740.49 | 20188.475 | 0 |
| 1732901400 | 20299.566 | 145.11 | 0.72 | 20050.898 | 20299.566 | 19925.178 | 0 |
| 1732815000 | 20154.453 | 41.25 | 0.21 | 20253.964 | 20341.869 | 19884.79 | 0 |
| 1732728600 | 20113.2 | 372.93 | 1.89 | 19849.282 | 20149.064 | 19849.282 | 0 |
| 1732642200 | 19740.27 | -897.53 | -4.35 | 20232.533 | 20265.378 | 19709.926 | 0 |
| 1732555800 | 20637.796 | 279.32 | 1.37 | 20606.41 | 20758.23 | 20332.515 | 0 |
| 1732296600 | 20358.479 | 966.99 | 4.99 | 19691.817 | 20358.479 | 19484.635 | 0 |
| 1732210200 | 19391.489 | 296.97 | 1.56 | 18934.355 | 19453.508 | 18680.058 | 0 |
| 1732123800 | 19094.52 | 281.31 | 1.50 | 19451.04 | 19486.416 | 19042.79 | 0 |
| 1732037400 | 18813.208 | -521.75 | -2.70 | 19402.558 | 19491.286 | 18475.568 | 0 |
| 1731951000 | 19334.961 | -104.58 | -0.54 | 19448.161 | 19654.325 | 19075.501 | 0 |
| 1731691800 | 19439.544 | -1 | -5.48 | 20097.264 | 20198.015 | 19387.049 | 0 |
| 1731605400 | 20567.315 | 450.22 | 2.24 | 20369.193 | 20778.158 | 20314.621 | 0 |
| 1731519000 | 20117.099 | 0 | 0.00 | 20117.099 | 20117.099 | 20117.099 | 0 |
| 1731432600 | 20117.099 | -1 | -5.82 | 20924.564 | 21051.971 | 20069.412 | 0 |
| 1731346200 | 21359.32 | 397.67 | 1.90 | 21265.77 | 21609.888 | 21265.77 | 0 |
| 1731087000 | 20961.651 | -93.21 | -0.44 | 21141.165 | 21296.745 | 20867.935 | 0 |
| 1731000600 | 21054.857 | 446.69 | 2.17 | 20544.695 | 21396.334 | 20544.695 | 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
