Premium
BEL Basic Materials (BEBMP)
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 | -48.18 | -3.54196991752 | 1360.26 | 1360.26 | 1268.21 | 0 | 0 | IX |
| 4 | -2.68 | -0.203839484012 | 1314.76 | 1399.19 | 1255.9 | 0 | 0 | IX |
| 12 | 328.23 | 33.3617929562 | 983.85 | 1399.19 | 938.74 | 0 | 0 | IX |
| 26 | 193.47 | 17.2955721833 | 1118.61 | 1399.19 | 938.74 | 0 | 0 | IX |
| 52 | 245.41 | 23.0071156028 | 1066.67 | 1399.19 | 938.74 | 0 | 0 | IX |
| 156 | -77.26 | -5.56091381519 | 1389.34 | 1474.56 | 894.99 | 0 | 0 | IX |
| 260 | -454.65 | -25.7339831214 | 1766.73 | 1965.99 | 894.99 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781195400 | 1289.43 | 9.61 | 0.75 | 1277.9 | 1294.29 | 1276.89 | 0 |
| 1781109000 | 1279.82 | -16.56 | -1.28 | 1295.25 | 1295.25 | 1268.21 | 0 |
| 1781022600 | 1296.38 | -17.67 | -1.34 | 1314.05 | 1314.05 | 1294.1 | 0 |
| 1780936200 | 1314.05 | -29.45 | -2.19 | 1343.25 | 1343.25 | 1306.1099 | 0 |
| 1780677000 | 1343.5 | -16.76 | -1.23 | 1360.26 | 1360.26 | 1336.66 | 0 |
| 1780590600 | 1360.26 | -14.58 | -1.06 | 1377.65 | 1384.89 | 1349.75 | 0 |
| 1780504200 | 1374.84 | -22.78 | -1.63 | 1396.03 | 1396.03 | 1374.84 | 0 |
| 1780417800 | 1397.6199 | 17.04 | 1.23 | 1380.25 | 1399.19 | 1377.99 | 0 |
| 1780331400 | 1380.58 | 20.98 | 1.54 | 1358.77 | 1394.24 | 1356.79 | 0 |
| 1780072200 | 1359.6 | -17.76 | -1.29 | 1377.1 | 1380.28 | 1359.6 | 0 |
| 1779985800 | 1377.3599 | 16.41 | 1.21 | 1360.95 | 1378.27 | 1350.19 | 0 |
| 1779899400 | 1360.95 | -11.87 | -0.86 | 1372.91 | 1381.47 | 1360.32 | 0 |
| 1779813000 | 1372.82 | 11.9 | 0.87 | 1360.92 | 1373.69 | 1352.03 | 0 |
| 1779726600 | 1360.92 | 19.58 | 1.46 | 1341.58 | 1361.94 | 1341.58 | 0 |
| 1779467400 | 1341.34 | 24.42 | 1.85 | 1316.46 | 1346.26 | 1312.94 | 0 |
| 1779381000 | 1316.92 | 42.52 | 3.34 | 1274.79 | 1316.92 | 1274.79 | 0 |
| 1779294600 | 1274.4 | 14.15 | 1.12 | 1260.25 | 1294.9 | 1260.25 | 0 |
| 1779208200 | 1260.25 | -10.66 | -0.84 | 1270.98 | 1284.09 | 1255.9 | 0 |
| 1779121800 | 1270.91 | -15.92 | -1.24 | 1286.17 | 1291.79 | 1268.06 | 0 |
| 1778862600 | 1286.83 | 43.43 | 3.49 | 1314.76 | 1321.51 | 1281.93 | 0 |
| 1778776200 | 1243.4 | 0 | 0.00 | 1243.4 | 1243.4 | 1243.4 | 0 |
| 1778689800 | 1243.4 | 0 | 0.00 | 1243.4 | 1243.4 | 1243.4 | 0 |
| 1778603400 | 1243.4 | 0 | 0.00 | 1243.4 | 1243.4 | 1243.4 | 0 |
| 1778517000 | 1243.4 | 10.69 | 0.87 | 1231.94 | 1245.27 | 1225.8699 | 0 |
| 1778257800 | 1232.71 | 0.92 | 0.07 | 1231.79 | 1237.8699 | 1227.8 | 0 |
| 1778171400 | 1231.79 | -19.22 | -1.54 | 1253.71 | 1263.05 | 1231.79 | 0 |
| 1778085000 | 1251.01 | 46.32 | 3.84 | 1206.97 | 1258.2 | 1206.97 | 0 |
| 1777998600 | 1204.69 | 18.96 | 1.60 | 1186.92 | 1209.83 | 1185.95 | 0 |
| 1777912200 | 1185.73 | 59.12 | 5.25 | 1141.76 | 1199.42 | 1141.76 | 0 |
| 1777566600 | 1126.6099 | -0.9 | -0.08 | 1126.6099 | 1144.67 | 1122.35 | 0 |
| 1777480200 | 1127.51 | 1.62 | 0.14 | 1125.9 | 1138.88 | 1125.66 | 0 |
| 1777393800 | 1125.89 | 2.04 | 0.18 | 1123.74 | 1134.1099 | 1118.35 | 0 |
| 1777307400 | 1123.85 | 7.58 | 0.68 | 1116.91 | 1132.65 | 1112.76 | 0 |
| 1777048200 | 1116.27 | -4.5 | -0.40 | 1120.16 | 1120.16 | 1100.51 | 0 |
| 1776961800 | 1120.77 | 0 | 0.00 | 1120.77 | 1120.77 | 1120.77 | 0 |
| 1776875400 | 1120.77 | -5.46 | -0.48 | 1126.25 | 1132.74 | 1117.6099 | 0 |
| 1776789000 | 1126.23 | -0.72 | -0.06 | 1127.88 | 1133.26 | 1118.96 | 0 |
| 1776702600 | 1126.95 | -19.84 | -1.73 | 1145.14 | 1145.14 | 1119.35 | 0 |
| 1776443400 | 1146.79 | 31.05 | 2.78 | 1115.96 | 1148.94 | 1109.21 | 0 |
| 1776357000 | 1115.74 | 12.93 | 1.17 | 1104.39 | 1120.76 | 1104.39 | 0 |
| 1776270600 | 1102.81 | -3.42 | -0.31 | 1106.34 | 1109.13 | 1092.05 | 0 |
| 1776184200 | 1106.23 | 7.54 | 0.69 | 1100.04 | 1112.67 | 1100.04 | 0 |
| 1776097800 | 1098.69 | -10.59 | -0.95 | 1108.73 | 1108.73 | 1092.1199 | 0 |
| 1775838600 | 1109.28 | 27.44 | 2.54 | 1081.84 | 1114.59 | 1080.8699 | 0 |
| 1775752200 | 1081.84 | -0.06 | -0.01 | 1082.91 | 1083.41 | 1072.48 | 0 |
| 1775665800 | 1081.9 | 60.48 | 5.92 | 1025.16 | 1083.41 | 1025.16 | 0 |
| 1775579400 | 1021.42 | -14.64 | -1.41 | 1021.23 | 1037.95 | 1015.96 | 0 |
| 1775147400 | 1036.06 | 0 | 0.00 | 1036.06 | 1036.06 | 1036.06 | 0 |
| 1775061000 | 1036.06 | 33.39 | 3.33 | 1017.95 | 1045.58 | 1017.95 | 0 |
| 1774974600 | 1002.67 | 0 | 0.00 | 1002.67 | 1002.67 | 1002.67 | 0 |
| 1774888200 | 1002.67 | -10.91 | -1.08 | 1013.03 | 1013.03 | 991.49 | 0 |
| 1774632600 | 1013.58 | -6.01 | -0.59 | 1019.56 | 1021.18 | 1006.12 | 0 |
| 1774546200 | 1019.59 | -27.67 | -2.64 | 1047.26 | 1047.26 | 1017.61 | 0 |
| 1774459800 | 1047.26 | 32.09 | 3.16 | 1016.28 | 1049.21 | 1016.28 | 0 |
| 1774373400 | 1015.17 | 13.51 | 1.35 | 1002.21 | 1018.43 | 997.25 | 0 |
| 1774287000 | 1001.66 | 25 | 2.56 | 972.18 | 1010.54 | 938.74 | 0 |
| 1774027800 | 976.66 | -7.19 | -0.73 | 983.85 | 998.75 | 970.97 | 0 |
| 1773941400 | 983.85 | -44.12 | -4.29 | 1023.96 | 1023.96 | 980.94 | 0 |
| 1773855000 | 1027.97 | -6.04 | -0.58 | 1034.01 | 1044.48 | 1020.58 | 0 |
| 1773768600 | 1034.01 | 13.5 | 1.32 | 1020.51 | 1041.43 | 1015.4 | 0 |
| 1773682200 | 1020.51 | -42.22 | -3.97 | 1031.73 | 1032.32 | 1015.71 | 0 |
| 1773423000 | 1062.73 | 0 | 0.00 | 1062.73 | 1062.73 | 1062.73 | 0 |
| 1773336600 | 1062.73 | -78.63 | -6.89 | 1061.1199 | 1068.68 | 1050.88 | 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.
