Premium
Bel Basic Materials (BEBM)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -117.08 | -5.60674264917 | 2088.2 | 2105.31 | 1967.77 | 0 | 0 | IX |
| 4 | -188.43 | -8.7254289088 | 2159.55 | 2194.19 | 1967.77 | 0 | 0 | IX |
| 12 | 388.21 | 24.5250835487 | 1582.91 | 2194.19 | 1582.91 | 0 | 0 | IX |
| 26 | 208.97 | 11.8588088415 | 1762.15 | 2194.19 | 1449.48 | 0 | 0 | IX |
| 52 | 316.67 | 19.140499864 | 1654.45 | 2194.19 | 1449.48 | 0 | 0 | IX |
| 156 | 37.24 | 1.92566239891 | 1933.88 | 2194.19 | 1345.02 | 0 | 0 | IX |
| 260 | -425.13 | -17.7414710485 | 2396.25 | 2736.18 | 1345.02 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782405000 | 2010.02 | -7.91 | -0.39 | 2019.86 | 2022.31 | 2000.32 | 0 |
| 1782318600 | 2017.93 | -47.44 | -2.30 | 2065.37 | 2072.23 | 2007.48 | 0 |
| 1782232200 | 2065.37 | -35.5 | -1.69 | 2100.17 | 2100.17 | 2046.63 | 0 |
| 1782145800 | 2100.87 | -3.09 | -0.15 | 2093.4699 | 2105.31 | 2071.54 | 0 |
| 1781886600 | 2103.96 | 0 | 0.00 | 2103.96 | 2103.96 | 2103.96 | 0 |
| 1781800200 | 2103.96 | 0 | 0.00 | 2103.96 | 2103.96 | 2103.96 | 0 |
| 1781713800 | 2103.96 | 4.41 | 0.21 | 2099.75 | 2104.89 | 2080.6 | 0 |
| 1781627400 | 2099.55 | -8.24 | -0.39 | 2108.4699 | 2113.98 | 2091.76 | 0 |
| 1781541000 | 2107.79 | 47.45 | 2.30 | 2060.57 | 2111.87 | 2060.57 | 0 |
| 1781281800 | 2060.34 | 35.57 | 1.76 | 2024.77 | 2070.03 | 2024.77 | 0 |
| 1781195400 | 2024.77 | 15.08 | 0.75 | 2006.66 | 2032.4 | 2005.07 | 0 |
| 1781109000 | 2009.69 | -53.01 | -2.57 | 2033.91 | 2033.91 | 1991.45 | 0 |
| 1781022600 | 2062.7 | 0 | 0.00 | 2062.7 | 2062.7 | 2062.7 | 0 |
| 1780936200 | 2062.7 | -46.22 | -2.19 | 2108.53 | 2108.53 | 2050.23 | 0 |
| 1780677000 | 2108.92 | -26.3 | -1.23 | 2135.2199 | 2135.2199 | 2098.19 | 0 |
| 1780590600 | 2135.2199 | -22.89 | -1.06 | 2162.53 | 2173.9 | 2118.73 | 0 |
| 1780504200 | 2158.11 | -33.61 | -1.53 | 2191.34 | 2191.34 | 2158.11 | 0 |
| 1780417800 | 2191.7199 | 26.72 | 1.23 | 2164.4899 | 2194.19 | 2160.94 | 0 |
| 1780331400 | 2165 | 32.89 | 1.54 | 2130.81 | 2186.43 | 2127.7199 | 0 |
| 1780072200 | 2132.11 | -27.84 | -1.29 | 2159.55 | 2164.53 | 2132.11 | 0 |
| 1779985800 | 2159.95 | 25.73 | 1.21 | 2134.2199 | 2161.39 | 2117.35 | 0 |
| 1779899400 | 2134.2199 | -18.61 | -0.86 | 2152.98 | 2166.41 | 2133.23 | 0 |
| 1779813000 | 2152.83 | 18.65 | 0.87 | 2134.18 | 2154.2 | 2120.2399 | 0 |
| 1779726600 | 2134.18 | 30.71 | 1.46 | 2103.84 | 2135.78 | 2103.84 | 0 |
| 1779467400 | 2103.4699 | 38.29 | 1.85 | 2064.45 | 2111.19 | 2058.94 | 0 |
| 1779381000 | 2065.18 | 68.73 | 3.44 | 1999.17 | 2065.18 | 1999.17 | 0 |
| 1779294600 | 1996.45 | 22.17 | 1.12 | 1974.28 | 2028.56 | 1974.28 | 0 |
| 1779208200 | 1974.28 | -16.7 | -0.84 | 1991.08 | 2011.63 | 1967.47 | 0 |
| 1779121800 | 1990.98 | -17.51 | -0.87 | 2014.8 | 2023.57 | 1986.54 | 0 |
| 1778862600 | 2008.49 | -36.1 | -1.77 | 2051.91 | 2062.41 | 2000.87 | 0 |
| 1778776200 | 2044.59 | 36.24 | 1.80 | 2017.71 | 2044.59 | 2006.99 | 0 |
| 1778689800 | 2008.35 | 103.13 | 5.41 | 1905.25 | 2019.29 | 1905.25 | 0 |
| 1778603400 | 1905.22 | -20.63 | -1.07 | 1925.92 | 1925.92 | 1896.73 | 0 |
| 1778517000 | 1925.85 | 16.55 | 0.87 | 1908.11 | 1928.75 | 1898.7 | 0 |
| 1778257800 | 1909.3 | 1.42 | 0.07 | 1907.88 | 1917.44 | 1901.7 | 0 |
| 1778171400 | 1907.88 | -29.76 | -1.54 | 1941.83 | 1956.3 | 1907.88 | 0 |
| 1778085000 | 1937.64 | 106.81 | 5.83 | 1869.44 | 1948.78 | 1869.44 | 0 |
| 1777998600 | 1830.83 | 0 | 0.00 | 1830.83 | 1830.83 | 1830.83 | 0 |
| 1777912200 | 1830.83 | 91.27 | 5.25 | 1762.95 | 1851.98 | 1762.95 | 0 |
| 1777566600 | 1739.56 | -1.39 | -0.08 | 1739.56 | 1767.45 | 1732.98 | 0 |
| 1777480200 | 1740.95 | 5.65 | 0.33 | 1738.47 | 1758.51 | 1738.47 | 0 |
| 1777393800 | 1735.3 | 0 | 0.00 | 1735.3 | 1735.3 | 1735.3 | 0 |
| 1777307400 | 1735.3 | 11.72 | 0.68 | 1724.58 | 1748.88 | 1718.18 | 0 |
| 1777048200 | 1723.58 | -5.85 | -0.34 | 1729.6 | 1729.6 | 1699.26 | 0 |
| 1776961800 | 1729.43 | -1.12 | -0.06 | 1730.35 | 1732.37 | 1716.99 | 0 |
| 1776875400 | 1730.55 | -8.43 | -0.48 | 1739 | 1749.03 | 1725.66 | 0 |
| 1776789000 | 1738.98 | -1.1 | -0.06 | 1741.51 | 1749.82 | 1727.75 | 0 |
| 1776702600 | 1740.08 | -30.64 | -1.73 | 1768.17 | 1768.17 | 1728.34 | 0 |
| 1776443400 | 1770.72 | 47.95 | 2.78 | 1723.11 | 1774.15 | 1712.69 | 0 |
| 1776357000 | 1722.77 | 19.96 | 1.17 | 1705.24 | 1730.52 | 1705.24 | 0 |
| 1776270600 | 1702.81 | -5.28 | -0.31 | 1708.26 | 1712.57 | 1686.2 | 0 |
| 1776184200 | 1708.09 | 11.65 | 0.69 | 1698.53 | 1718.33 | 1698.53 | 0 |
| 1776097800 | 1696.44 | 26.01 | 1.56 | 1711.94 | 1711.94 | 1686.3 | 0 |
| 1775838600 | 1670.43 | 0 | 0.00 | 1670.43 | 1670.43 | 1670.43 | 0 |
| 1775752200 | 1670.43 | 93.3 | 5.92 | 1672.09 | 1673.55 | 1655.98 | 0 |
| 1775665800 | 1577.13 | 0 | 0.00 | 1577.13 | 1577.13 | 1577.13 | 0 |
| 1775579400 | 1577.13 | 5.16 | 0.33 | 1576.84 | 1602.67 | 1568.71 | 0 |
| 1775147400 | 1571.97 | -27.78 | -1.74 | 1599.46 | 1599.46 | 1556.02 | 0 |
| 1775061000 | 1599.75 | 27.98 | 1.78 | 1571.77 | 1614.44 | 1571.77 | 0 |
| 1774974600 | 1571.77 | 23.58 | 1.52 | 1547.21 | 1575.1099 | 1538.09 | 0 |
| 1774888200 | 1548.19 | -16.84 | -1.08 | 1564.18 | 1564.18 | 1530.93 | 0 |
| 1774632600 | 1565.03 | -9.28 | -0.59 | 1574.26 | 1576.76 | 1553.51 | 0 |
| 1774546200 | 1574.31 | -42.72 | -2.64 | 1617.03 | 1617.03 | 1571.26 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
