Premium
BEL Energy NR (BEOG)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 118.59 | 4.72769603055 | 2508.41 | 2658.3 | 2485.97 | 0 | 0 | IX |
| 4 | 154.73 | 6.25862061992 | 2472.27 | 2658.3 | 2457.95 | 0 | 0 | IX |
| 12 | 151.97 | 6.14012759441 | 2475.03 | 2658.3 | 2261.06 | 0 | 0 | IX |
| 26 | 17.66 | 0.676799497191 | 2609.34 | 2813.58 | 2261.06 | 0 | 0 | IX |
| 52 | 73.3 | 2.87034498962 | 2553.7 | 3047.93 | 2261.06 | 0 | 0 | IX |
| 156 | 621.6 | 30.9963099631 | 2005.4 | 3047.93 | 1716.04 | 0 | 0 | IX |
| 260 | 970.35 | 58.5730238735 | 1656.65 | 3047.93 | 747.94 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 2600.03 | 44.24 | 1.73 | 2561.16 | 2604.53 | 2561.16 | 0 |
| 1738690200 | 2555.79 | 46.97 | 1.87 | 2500.76 | 2563.4 | 2485.9699 | 0 |
| 1738603800 | 2508.82 | -18.79 | -0.74 | 2527.66 | 2527.66 | 2490.9 | 0 |
| 1738344600 | 2527.61 | 10.31 | 0.41 | 2517.37 | 2542.37 | 2514.15 | 0 |
| 1738258200 | 2517.3 | 16.05 | 0.64 | 2508.41 | 2528.94 | 2491.41 | 0 |
| 1738171800 | 2501.25 | 2.23 | 0.09 | 2498.9699 | 2507.01 | 2475.23 | 0 |
| 1738085400 | 2499.02 | 2.69 | 0.11 | 2496.29 | 2526.25 | 2491.36 | 0 |
| 1737999000 | 2496.33 | -6.74 | -0.27 | 2503.01 | 2515.5 | 2496.33 | 0 |
| 1737739800 | 2503.07 | -13.32 | -0.53 | 2516.38 | 2529.85 | 2495.39 | 0 |
| 1737653400 | 2516.39 | -10.9 | -0.43 | 2527.23 | 2545.09 | 2516 | 0 |
| 1737567000 | 2527.29 | -35.27 | -1.38 | 2538.83 | 2548.26 | 2513.83 | 0 |
| 1737480600 | 2562.56 | 0 | 0.00 | 2562.56 | 2562.56 | 2562.56 | 0 |
| 1737394200 | 2562.56 | -13.38 | -0.52 | 2575.98 | 2590.7199 | 2556.27 | 0 |
| 1737135000 | 2575.94 | 4.06 | 0.16 | 2596.5 | 2603.26 | 2575.48 | 0 |
| 1737048600 | 2571.88 | 65.03 | 2.59 | 2557.43 | 2575.43 | 2544.9699 | 0 |
| 1736962200 | 2506.85 | 14.89 | 0.60 | 2492 | 2523.77 | 2488.35 | 0 |
| 1736875800 | 2491.96 | -14.23 | -0.57 | 2476.2 | 2507.1 | 2476.2 | 0 |
| 1736789400 | 2506.19 | 29.89 | 1.21 | 2476.17 | 2514.7 | 2476.17 | 0 |
| 1736530200 | 2476.3 | -2.25 | -0.09 | 2478.9899 | 2529.55 | 2469.56 | 0 |
| 1736443800 | 2478.55 | 6.28 | 0.25 | 2472.27 | 2484.78 | 2457.95 | 0 |
| 1736357400 | 2472.27 | 8.09 | 0.33 | 2476.26 | 2483.88 | 2444.02 | 0 |
| 1736271000 | 2464.18 | 12.08 | 0.49 | 2445.83 | 2474.4699 | 2430.6 | 0 |
| 1736184600 | 2452.1 | 31.86 | 1.32 | 2420.3 | 2453.42 | 2409.55 | 0 |
| 1735925400 | 2420.2399 | 12.01 | 0.50 | 2411.37 | 2436.87 | 2401.92 | 0 |
| 1735839000 | 2408.23 | 42.31 | 1.79 | 2361.16 | 2410.85 | 2361.16 | 0 |
| 1735666200 | 2365.92 | 34.1 | 1.46 | 2331.83 | 2365.92 | 2330.5 | 0 |
| 1735579800 | 2331.82 | -6.53 | -0.28 | 2319.31 | 2339.25 | 2317.54 | 0 |
| 1735320600 | 2338.35 | 32.73 | 1.42 | 2311.38 | 2338.35 | 2309.19 | 0 |
| 1735061400 | 2305.62 | 7.02 | 0.31 | 2306.57 | 2319.89 | 2302.15 | 0 |
| 1734975000 | 2298.6 | -1.72 | -0.07 | 2300.37 | 2304.36 | 2287.4699 | 0 |
| 1734715800 | 2300.32 | -1.9 | -0.08 | 2302.28 | 2302.28 | 2268.04 | 0 |
| 1734629400 | 2302.2199 | -11.95 | -0.52 | 2305.32 | 2315.05 | 2295.15 | 0 |
| 1734543000 | 2314.17 | 23.22 | 1.01 | 2293.16 | 2314.17 | 2288.4 | 0 |
| 1734456600 | 2290.95 | -27.1 | -1.17 | 2318.1 | 2318.1 | 2261.06 | 0 |
| 1734370200 | 2318.05 | -47.35 | -2.00 | 2365.43 | 2365.43 | 2312.7399 | 0 |
| 1734111000 | 2365.4 | -0.6 | -0.03 | 2369.1 | 2389.8 | 2354.36 | 0 |
| 1734024600 | 2366 | -5.18 | -0.22 | 2389.77 | 2397.27 | 2363.31 | 0 |
| 1733938200 | 2371.18 | -38.49 | -1.60 | 2381.78 | 2409.21 | 2363.16 | 0 |
| 1733851800 | 2409.67 | -26.96 | -1.11 | 2418.92 | 2435.81 | 2407.45 | 0 |
| 1733765400 | 2436.63 | 32.33 | 1.34 | 2404.32 | 2452.15 | 2404.32 | 0 |
| 1733506200 | 2404.3 | 7.45 | 0.31 | 2405.26 | 2431.78 | 2391.4699 | 0 |
| 1733419800 | 2396.85 | 5.68 | 0.24 | 2391.29 | 2436.02 | 2391.29 | 0 |
| 1733333400 | 2391.17 | -8.81 | -0.37 | 2399.98 | 2411.16 | 2379.7 | 0 |
| 1733247000 | 2399.98 | 15.31 | 0.64 | 2394.85 | 2424.33 | 2388.21 | 0 |
| 1733160600 | 2384.67 | -51.86 | -2.13 | 2402.89 | 2428.09 | 2379.36 | 0 |
| 1732901400 | 2436.53 | 33.16 | 1.38 | 2389.2 | 2436.54 | 2389.2 | 0 |
| 1732815000 | 2403.37 | 5.35 | 0.22 | 2392.7 | 2409.58 | 2392.37 | 0 |
| 1732728600 | 2398.02 | -36.76 | -1.51 | 2434.8 | 2434.8 | 2379.9 | 0 |
| 1732642200 | 2434.78 | -42.22 | -1.70 | 2477 | 2477 | 2434.78 | 0 |
| 1732555800 | 2477 | -53.27 | -2.11 | 2531.6 | 2543.71 | 2477 | 0 |
| 1732296600 | 2530.27 | -3.88 | -0.15 | 2534.17 | 2554.09 | 2505.03 | 0 |
| 1732210200 | 2534.15 | -8.42 | -0.33 | 2530.18 | 2549.21 | 2518.7199 | 0 |
| 1732123800 | 2542.57 | -4.42 | -0.17 | 2547.43 | 2560.29 | 2537.73 | 0 |
| 1732037400 | 2546.9899 | -27.92 | -1.08 | 2557.64 | 2583.26 | 2523.52 | 0 |
| 1731951000 | 2574.91 | 26.04 | 1.02 | 2548.84 | 2580.64 | 2546.23 | 0 |
| 1731691800 | 2548.87 | 15.83 | 0.62 | 2521.9699 | 2574.53 | 2513.04 | 0 |
| 1731605400 | 2533.04 | -0.52 | -0.02 | 2475.03 | 2546.2399 | 2475.03 | 0 |
| 1731519000 | 2533.56 | 0 | 0.00 | 2533.56 | 2533.56 | 2533.56 | 0 |
| 1731432600 | 2533.56 | 0 | 0.00 | 2533.56 | 2533.56 | 2533.56 | 0 |
| 1731346200 | 2533.56 | 14.16 | 0.56 | 2519.4699 | 2546.91 | 2519.4699 | 0 |
| 1731087000 | 2519.4 | -39.93 | -1.56 | 2559.34 | 2567.75 | 2516.3 | 0 |
| 1731000600 | 2559.33 | 7.55 | 0.30 | 2562.41 | 2578.75 | 2559.33 | 0 |
| 1730914200 | 2551.78 | -31.9 | -1.23 | 2575.71 | 2608.4699 | 2525.23 | 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
