Premium
BEL Consumer Staples NR (BECS)
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 | 103.25 | 2.80185397253 | 3685.06 | 3797.19 | 3679.26 | 0 | 0 | IX |
| 4 | 42.39 | 1.13163121476 | 3745.92 | 3797.19 | 3587.57 | 0 | 0 | IX |
| 12 | -263.35 | -6.49980501819 | 4051.66 | 4131 | 3587.57 | 0 | 0 | IX |
| 26 | -256.86 | -6.34979494063 | 4045.17 | 4440.62 | 3587.57 | 0 | 0 | IX |
| 52 | -166.04 | -4.19892017651 | 3954.35 | 4440.62 | 3587.57 | 0 | 0 | IX |
| 156 | -5.33 | -0.140498307694 | 3793.64 | 4440.62 | 3186.24 | 0 | 0 | IX |
| 260 | 852.15 | 29.0226009482 | 2936.16 | 4440.62 | 2320.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 3746.77 | -16.88 | -0.45 | 3764.11 | 3768.81 | 3724.61 | 0 |
| 1738085400 | 3763.65 | 11.53 | 0.31 | 3749.76 | 3797.19 | 3746.84 | 0 |
| 1737999000 | 3752.12 | 56.69 | 1.53 | 3695.44 | 3754.45 | 3695.44 | 0 |
| 1737739800 | 3695.43 | 9.9 | 0.27 | 3685.06 | 3713.69 | 3679.26 | 0 |
| 1737653400 | 3685.53 | -7.92 | -0.21 | 3693.45 | 3704.31 | 3678.45 | 0 |
| 1737567000 | 3693.45 | -63.59 | -1.69 | 3731.2 | 3734.59 | 3685.1 | 0 |
| 1737480600 | 3757.04 | 0 | 0.00 | 3757.04 | 3757.04 | 3757.04 | 0 |
| 1737394200 | 3757.04 | 37.96 | 1.02 | 3727.26 | 3764.11 | 3725.18 | 0 |
| 1737135000 | 3719.08 | 81.4 | 2.24 | 3638.61 | 3719.26 | 3638.61 | 0 |
| 1737048600 | 3637.68 | 16.8 | 0.46 | 3620.88 | 3642.99 | 3618.45 | 0 |
| 1736962200 | 3620.88 | 25.01 | 0.70 | 3595.35 | 3633.32 | 3594.89 | 0 |
| 1736875800 | 3595.87 | -16.71 | -0.46 | 3612.64 | 3659.41 | 3595.87 | 0 |
| 1736789400 | 3612.58 | -20.12 | -0.55 | 3632.76 | 3632.76 | 3587.57 | 0 |
| 1736530200 | 3632.7 | -105.34 | -2.82 | 3739.24 | 3746.89 | 3632.7 | 0 |
| 1736443800 | 3738.04 | 10.38 | 0.28 | 3727.73 | 3752.33 | 3721.12 | 0 |
| 1736357400 | 3727.66 | -19.47 | -0.52 | 3747.19 | 3747.19 | 3711.32 | 0 |
| 1736271000 | 3747.13 | 25.53 | 0.69 | 3721.63 | 3764.88 | 3721.63 | 0 |
| 1736184600 | 3721.6 | 6.15 | 0.17 | 3715.45 | 3721.6 | 3671.21 | 0 |
| 1735925400 | 3715.45 | -65.66 | -1.74 | 3781.11 | 3785.39 | 3708.86 | 0 |
| 1735839000 | 3781.11 | 35.2 | 0.94 | 3745.92 | 3790.19 | 3740.12 | 0 |
| 1735666200 | 3745.91 | 20.48 | 0.55 | 3725.37 | 3745.91 | 3715.29 | 0 |
| 1735579800 | 3725.43 | -42.54 | -1.13 | 3767.94 | 3767.94 | 3717.97 | 0 |
| 1735320600 | 3767.97 | 19.59 | 0.52 | 3724.87 | 3768.03 | 3716.32 | 0 |
| 1735061400 | 3748.38 | 15.14 | 0.41 | 3732.75 | 3761.04 | 3732.75 | 0 |
| 1734975000 | 3733.24 | -0.83 | -0.02 | 3731.96 | 3741.07 | 3708.98 | 0 |
| 1734715800 | 3734.07 | -12.37 | -0.33 | 3746.14 | 3746.14 | 3708.52 | 0 |
| 1734629400 | 3746.44 | -39.02 | -1.03 | 3785.46 | 3785.46 | 3713.43 | 0 |
| 1734543000 | 3785.46 | -43.94 | -1.15 | 3828.6 | 3828.6 | 3782.48 | 0 |
| 1734456600 | 3829.4 | -57.71 | -1.48 | 3887.2 | 3887.2 | 3828.38 | 0 |
| 1734370200 | 3887.11 | -41.9 | -1.07 | 3929.09 | 3929.51 | 3861.95 | 0 |
| 1734111000 | 3929.01 | 17.4 | 0.44 | 3911.61 | 3945.88 | 3911.16 | 0 |
| 1734024600 | 3911.61 | 52.74 | 1.37 | 3858.9 | 3921.37 | 3846.52 | 0 |
| 1733938200 | 3858.87 | -30.11 | -0.77 | 3884.79 | 3892.84 | 3858.22 | 0 |
| 1733851800 | 3888.98 | -6.54 | -0.17 | 3893.86 | 3905.1 | 3882.96 | 0 |
| 1733765400 | 3895.52 | -5.48 | -0.14 | 3901.01 | 3904.49 | 3880.72 | 0 |
| 1733506200 | 3901 | -31.85 | -0.81 | 3930.82 | 3945.6 | 3895.47 | 0 |
| 1733419800 | 3932.85 | 1.86 | 0.05 | 3930.99 | 3946.31 | 3919.51 | 0 |
| 1733333400 | 3930.99 | -36.9 | -0.93 | 3967.94 | 3967.94 | 3929.53 | 0 |
| 1733247000 | 3967.89 | 9.57 | 0.24 | 3958.32 | 3987.22 | 3958.32 | 0 |
| 1733160600 | 3958.32 | 6.69 | 0.17 | 3949.78 | 3987.21 | 3928.29 | 0 |
| 1732901400 | 3951.63 | -5.68 | -0.14 | 3948.14 | 3956.34 | 3914.57 | 0 |
| 1732815000 | 3957.31 | -23.23 | -0.58 | 3980.54 | 4008.51 | 3952.24 | 0 |
| 1732728600 | 3980.54 | 10.1 | 0.25 | 3970.47 | 4008.62 | 3970.47 | 0 |
| 1732642200 | 3970.44 | -78.92 | -1.95 | 4009.6 | 4010.62 | 3968.14 | 0 |
| 1732555800 | 4049.36 | -1.31 | -0.03 | 4051.13 | 4081.68 | 4039.05 | 0 |
| 1732296600 | 4050.67 | 35.2 | 0.88 | 4015.49 | 4054.42 | 4003 | 0 |
| 1732210200 | 4015.47 | -15.2 | -0.38 | 4030.45 | 4030.45 | 3996.3 | 0 |
| 1732123800 | 4030.67 | -29.34 | -0.72 | 4062.9 | 4093.32 | 4009.13 | 0 |
| 1732037400 | 4060.01 | -21.64 | -0.53 | 4081.65 | 4092.32 | 4036.24 | 0 |
| 1731951000 | 4081.65 | 25.09 | 0.62 | 4056.56 | 4090.81 | 4056.53 | 0 |
| 1731691800 | 4056.56 | -42.36 | -1.03 | 4098.74 | 4101.38 | 4056.56 | 0 |
| 1731605400 | 4098.92 | -22.53 | -0.55 | 4041.4 | 4119.27 | 4041.4 | 0 |
| 1731519000 | 4121.45 | 0 | 0.00 | 4121.45 | 4121.45 | 4121.45 | 0 |
| 1731432600 | 4121.45 | 0 | 0.00 | 4121.45 | 4121.45 | 4121.45 | 0 |
| 1731346200 | 4121.45 | 28.18 | 0.69 | 4093.22 | 4131 | 4093.14 | 0 |
| 1731087000 | 4093.27 | -6.82 | -0.17 | 4100.09 | 4108.59 | 4081.71 | 0 |
| 1731000600 | 4100.09 | 48.41 | 1.19 | 4051.66 | 4118.34 | 4048.64 | 0 |
| 1730914200 | 4051.68 | -25.42 | -0.62 | 4078.95 | 4204.07 | 4038.8 | 0 |
| 1730827800 | 4077.1 | 3.58 | 0.09 | 4073.52 | 4099.26 | 4066.12 | 0 |
| 1730741400 | 4073.52 | -57.93 | -1.40 | 4131.45 | 4131.45 | 4073.46 | 0 |
| 1730482200 | 4131.45 | 19.58 | 0.48 | 4111.75 | 4150.86 | 4099.38 | 0 |
| 1730395800 | 4111.87 | -175.95 | -4.10 | 4286.89 | 4286.89 | 4080.14 | 0 |
| 1730309400 | 4287.82 | -73.53 | -1.69 | 4361.35 | 4361.35 | 4283.33 | 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
