Premium
BEL Consumer Discretionary (BECGP)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -276.09 | -3.63771236129 | 7589.66 | 7646.24 | 7195.22 | 0 | 0 | IX |
| 4 | 1453.9 | 24.8119774663 | 5859.67 | 7646.24 | 5859.48 | 0 | 0 | IX |
| 12 | 1553.71 | 26.9747875816 | 5759.86 | 7646.24 | 5650.74 | 0 | 0 | IX |
| 26 | 1458.35 | 24.9068352684 | 5855.22 | 7646.24 | 5647.53 | 0 | 0 | IX |
| 52 | 1878.33 | 34.5583635681 | 5435.24 | 7646.24 | 5212.85 | 0 | 0 | IX |
| 156 | 2262.81 | 44.8013764265 | 5050.76 | 7646.24 | 3967.48 | 0 | 0 | IX |
| 260 | 4051.05 | 124.169353751 | 3262.52 | 7646.24 | 1388.28 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 7313.57 | -62.2 | -0.84 | 7375.77 | 7375.77 | 7202.05 | 0 |
| 1734629400 | 7375.77 | 73.78 | 1.01 | 7301.16 | 7391.27 | 7195.22 | 0 |
| 1734543000 | 7301.99 | -72.81 | -0.99 | 7393.68 | 7400.78 | 7301.99 | 0 |
| 1734456600 | 7374.8 | -25.69 | -0.35 | 7401.47 | 7457.13 | 7356.21 | 0 |
| 1734370200 | 7400.49 | -40.24 | -0.54 | 7440.73 | 7457.73 | 7354.16 | 0 |
| 1734111000 | 7440.73 | -149.18 | -1.97 | 7589.66 | 7646.24 | 7429.73 | 0 |
| 1734024600 | 7589.91 | 99.07 | 1.32 | 7490.84 | 7639.86 | 7456.62 | 0 |
| 1733938200 | 7490.84 | 280.26 | 3.89 | 7212.24 | 7551.83 | 7131.88 | 0 |
| 1733851800 | 7210.58 | 1 | 21.46 | 5936.4 | 7423.75 | 5931.6 | 0 |
| 1733765400 | 5936.4 | -194.77 | -3.18 | 6130.5 | 6131.13 | 5880.32 | 0 |
| 1733506200 | 6131.17 | 16.7 | 0.27 | 6115.78 | 6131.17 | 6004.43 | 0 |
| 1733419800 | 6114.47 | 31.69 | 0.52 | 6083.72 | 6153.41 | 6068.31 | 0 |
| 1733333400 | 6082.78 | 33.1 | 0.55 | 6050.3 | 6118.96 | 6004.31 | 0 |
| 1733247000 | 6049.68 | 53.11 | 0.89 | 5996.26 | 6061.57 | 5970.2299 | 0 |
| 1733160600 | 5996.57 | 18.33 | 0.31 | 5974.31 | 6025.85 | 5917.64 | 0 |
| 1732901400 | 5978.24 | -0.65 | -0.01 | 5976.93 | 5998.79 | 5934.87 | 0 |
| 1732815000 | 5978.89 | -12.78 | -0.21 | 5992.92 | 6049.56 | 5972.55 | 0 |
| 1732728600 | 5991.67 | 71.34 | 1.21 | 5917.76 | 6006.26 | 5904.11 | 0 |
| 1732642200 | 5920.33 | -28.77 | -0.48 | 5928.55 | 5950.62 | 5892.12 | 0 |
| 1732555800 | 5949.1 | -123.86 | -2.04 | 6072.77 | 6152.76 | 5903.9799 | 0 |
| 1732296600 | 6072.96 | 213.29 | 3.64 | 5859.67 | 6072.96 | 5859.4799 | 0 |
| 1732210200 | 5859.67 | 75.36 | 1.30 | 5784.31 | 5859.67 | 5679.11 | 0 |
| 1732123800 | 5784.31 | -22.29 | -0.38 | 5805.67 | 5858.7299 | 5760.25 | 0 |
| 1732037400 | 5806.6 | -80.46 | -1.37 | 5886.06 | 5886.47 | 5720.64 | 0 |
| 1731951000 | 5887.06 | -39.01 | -0.66 | 5925.29 | 5941.65 | 5867.93 | 0 |
| 1731691800 | 5926.07 | -9.3 | -0.16 | 5936.04 | 5986.29 | 5903.63 | 0 |
| 1731605400 | 5935.37 | 36.69 | 0.62 | 5842.76 | 5967.1 | 5839.25 | 0 |
| 1731519000 | 5898.68 | 0 | 0.00 | 5898.68 | 5898.68 | 5898.68 | 0 |
| 1731432600 | 5898.68 | -49.42 | -0.83 | 5912.14 | 5962.05 | 5883.93 | 0 |
| 1731346200 | 5948.1 | -28.19 | -0.47 | 5977.22 | 6018.22 | 5945.53 | 0 |
| 1731087000 | 5976.29 | -27.06 | -0.45 | 6003.35 | 6011.9799 | 5963.56 | 0 |
| 1731000600 | 6003.35 | 41.28 | 0.69 | 5960.11 | 6053.49 | 5943.57 | 0 |
| 1730914200 | 5962.07 | -57.37 | -0.95 | 6020.68 | 6038.12 | 5941.61 | 0 |
| 1730827800 | 6019.4399 | 53.43 | 0.90 | 5966.01 | 6026.67 | 5966.01 | 0 |
| 1730741400 | 5966.01 | -44.9 | -0.75 | 6012.24 | 6041.76 | 5946.34 | 0 |
| 1730482200 | 6010.91 | 73.65 | 1.24 | 5950.1 | 6040.14 | 5931.3 | 0 |
| 1730395800 | 5937.26 | 218.61 | 3.82 | 5718.65 | 6017.92 | 5718.65 | 0 |
| 1730309400 | 5718.65 | -47.48 | -0.82 | 5740.45 | 5741.67 | 5680 | 0 |
| 1730223000 | 5766.13 | 8.73 | 0.15 | 5757.08 | 5791.85 | 5727.52 | 0 |
| 1730136600 | 5757.4 | 22.94 | 0.40 | 5735.13 | 5783.77 | 5679.37 | 0 |
| 1729873800 | 5734.46 | 62.48 | 1.10 | 5670.7299 | 5734.46 | 5658.58 | 0 |
| 1729787400 | 5671.9799 | -16.92 | -0.30 | 5676.05 | 5726.31 | 5666.24 | 0 |
| 1729701000 | 5688.9 | -108.76 | -1.88 | 5748.86 | 5794.62 | 5676.97 | 0 |
| 1729614600 | 5797.66 | -17 | -0.29 | 5814.66 | 5823.82 | 5783.81 | 0 |
| 1729528200 | 5814.66 | -57.9 | -0.99 | 5872.56 | 5896.65 | 5814.66 | 0 |
| 1729269000 | 5872.56 | 20.84 | 0.36 | 5853.68 | 5910.71 | 5853.68 | 0 |
| 1729182600 | 5851.72 | -48.84 | -0.83 | 5902.12 | 5930.43 | 5851.06 | 0 |
| 1729096200 | 5900.56 | 39.87 | 0.68 | 5860.06 | 5908.08 | 5841.67 | 0 |
| 1729009800 | 5860.6899 | 5.38 | 0.09 | 5886.13 | 5888.04 | 5800.12 | 0 |
| 1728923400 | 5855.31 | 42.53 | 0.73 | 5818.01 | 5867.52 | 5792.08 | 0 |
| 1728664200 | 5812.78 | 29.16 | 0.50 | 5813.97 | 5838.86 | 5760.38 | 0 |
| 1728577800 | 5783.62 | 0 | 0.00 | 5783.62 | 5783.62 | 5783.62 | 0 |
| 1728491400 | 5783.62 | 88.2 | 1.55 | 5695.8 | 5785.34 | 5680.71 | 0 |
| 1728405000 | 5695.42 | -86.18 | -1.49 | 5783.11 | 5783.11 | 5695.42 | 0 |
| 1728318600 | 5781.6 | -14.94 | -0.26 | 5798.51 | 5824.57 | 5749.71 | 0 |
| 1728059400 | 5796.54 | 68.24 | 1.19 | 5728.3 | 5822.9 | 5700.66 | 0 |
| 1727973000 | 5728.3 | 13.44 | 0.24 | 5712.9 | 5745.31 | 5650.74 | 0 |
| 1727886600 | 5714.86 | -109.7 | -1.88 | 5825.81 | 5825.81 | 5708.93 | 0 |
| 1727800200 | 5824.56 | 97.64 | 1.70 | 5727.55 | 5824.56 | 5711.03 | 0 |
| 1727713800 | 5726.92 | -178.3 | -3.02 | 5905.53 | 5910.52 | 5726.27 | 0 |
| 1727454600 | 5905.22 | 145.36 | 2.52 | 5759.86 | 5926.66 | 5759.63 | 0 |
| 1727368200 | 5759.86 | -16.34 | -0.28 | 5776.2 | 5836.55 | 5757.59 | 0 |
| 1727281800 | 5776.2 | 23.03 | 0.40 | 5752.52 | 5776.55 | 5712.18 | 0 |
| 1727195400 | 5753.17 | 100.72 | 1.78 | 5652.76 | 5760.4399 | 5647.53 | 0 |
| 1727109000 | 5652.45 | -156.21 | -2.69 | 5696.63 | 5723.03 | 5652.45 | 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
