Premium
BEL Industrials (BEINP)
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 | 62.42 | 3.30161483981 | 1890.59 | 1963.55 | 1886.86 | 0 | 0 | IX |
| 4 | 138.71 | 7.64537287108 | 1814.3 | 1963.55 | 1775.88 | 0 | 0 | IX |
| 12 | 160.37 | 8.94602374152 | 1792.64 | 1963.55 | 1717.33 | 0 | 0 | IX |
| 26 | 294.23 | 17.7377349618 | 1658.78 | 1963.55 | 1615 | 0 | 0 | IX |
| 52 | 463.22 | 31.0929728351 | 1489.79 | 1963.55 | 1461.47 | 0 | 0 | IX |
| 156 | 637.89 | 48.5043189975 | 1315.12 | 1963.55 | 916.55 | 0 | 0 | IX |
| 260 | 1042.81 | 114.569325423 | 910.2 | 1963.55 | 473.55 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1944.49 | 11.17 | 0.58 | 1931.96 | 1948.56 | 1922.27 | 0 |
| 1739554200 | 1933.32 | -7.41 | -0.38 | 1941.7 | 1950.82 | 1925.6 | 0 |
| 1739467800 | 1940.73 | 29.56 | 1.55 | 1910.56 | 1958.73 | 1910.56 | 0 |
| 1739381400 | 1911.17 | 1.88 | 0.10 | 1909.17 | 1919.8 | 1886.86 | 0 |
| 1739295000 | 1909.29 | 18.7 | 0.99 | 1890.59 | 1912.5 | 1890.59 | 0 |
| 1739208600 | 1890.59 | -5.76 | -0.30 | 1896.71 | 1901.98 | 1877.82 | 0 |
| 1738949400 | 1896.35 | 6.95 | 0.37 | 1889.4 | 1908.05 | 1888.43 | 0 |
| 1738863000 | 1889.4 | 88.76 | 4.93 | 1800.68 | 1892.57 | 1800.68 | 0 |
| 1738776600 | 1800.64 | 2.81 | 0.16 | 1797.83 | 1801.13 | 1785.26 | 0 |
| 1738690200 | 1797.83 | 6.68 | 0.37 | 1792.07 | 1803.18 | 1775.88 | 0 |
| 1738603800 | 1791.15 | -66.54 | -3.58 | 1856.19 | 1856.19 | 1783.57 | 0 |
| 1738344600 | 1857.69 | 9.57 | 0.52 | 1848.06 | 1865.05 | 1844.8 | 0 |
| 1738258200 | 1848.12 | 27.52 | 1.51 | 1820.66 | 1850.03 | 1820.66 | 0 |
| 1738171800 | 1820.6 | -7.21 | -0.39 | 1827.77 | 1845.67 | 1819.29 | 0 |
| 1738085400 | 1827.81 | 8.38 | 0.46 | 1818.97 | 1837.99 | 1803.13 | 0 |
| 1737999000 | 1819.43 | -20.48 | -1.11 | 1839.83 | 1839.83 | 1794.37 | 0 |
| 1737739800 | 1839.91 | 0.94 | 0.05 | 1838.98 | 1861.8 | 1835.78 | 0 |
| 1737653400 | 1838.97 | 25.62 | 1.41 | 1823.55 | 1839.91 | 1820.65 | 0 |
| 1737567000 | 1813.35 | 0 | 0.00 | 1813.35 | 1813.35 | 1813.35 | 0 |
| 1737480600 | 1813.35 | -0.95 | -0.05 | 1814.3 | 1819.1 | 1806.71 | 0 |
| 1737394200 | 1814.3 | 20.78 | 1.16 | 1793.88 | 1822.21 | 1791.9 | 0 |
| 1737135000 | 1793.52 | 20.98 | 1.18 | 1783.3 | 1799.89 | 1780.54 | 0 |
| 1737048600 | 1772.54 | -15.12 | -0.85 | 1788.34 | 1789.01 | 1756.76 | 0 |
| 1736962200 | 1787.66 | 28.85 | 1.64 | 1758.88 | 1793.15 | 1758.88 | 0 |
| 1736875800 | 1758.81 | 12.43 | 0.71 | 1746.38 | 1774.08 | 1746.38 | 0 |
| 1736789400 | 1746.38 | -4.53 | -0.26 | 1745.38 | 1753.56 | 1722.97 | 0 |
| 1736530200 | 1750.91 | -24.87 | -1.40 | 1775.45 | 1783.48 | 1750.91 | 0 |
| 1736443800 | 1775.78 | 8.15 | 0.46 | 1768.09 | 1781.71 | 1754.64 | 0 |
| 1736357400 | 1767.63 | -3.11 | -0.18 | 1770.74 | 1787.58 | 1756.06 | 0 |
| 1736271000 | 1770.74 | -12.87 | -0.72 | 1783.48 | 1790.64 | 1761.86 | 0 |
| 1736184600 | 1783.61 | 40.99 | 2.35 | 1742.73 | 1786.49 | 1742.73 | 0 |
| 1735925400 | 1742.62 | -31.21 | -1.76 | 1773.8 | 1777.31 | 1741.03 | 0 |
| 1735839000 | 1773.83 | 9.56 | 0.54 | 1764.34 | 1783.6 | 1757 | 0 |
| 1735666200 | 1764.27 | 6.46 | 0.37 | 1757.76 | 1771.68 | 1754.36 | 0 |
| 1735579800 | 1757.81 | -10.6 | -0.60 | 1767.63 | 1769.37 | 1753.08 | 0 |
| 1735320600 | 1768.41 | 5.94 | 0.34 | 1762.47 | 1774.02 | 1757.56 | 0 |
| 1735061400 | 1762.47 | 10 | 0.57 | 1752.47 | 1765.1 | 1752.47 | 0 |
| 1734975000 | 1752.47 | 9.85 | 0.57 | 1742.62 | 1755.6 | 1729.32 | 0 |
| 1734715800 | 1742.62 | -4.79 | -0.27 | 1731.73 | 1745.57 | 1717.33 | 0 |
| 1734629400 | 1747.41 | -41.21 | -2.30 | 1788.6 | 1788.6 | 1743.25 | 0 |
| 1734543000 | 1788.62 | 16.92 | 0.96 | 1772.93 | 1791.02 | 1771.59 | 0 |
| 1734456600 | 1771.7 | -21.14 | -1.18 | 1792.84 | 1792.94 | 1770.17 | 0 |
| 1734370200 | 1792.84 | -10.95 | -0.61 | 1803.79 | 1805.29 | 1788.99 | 0 |
| 1734111000 | 1803.79 | -10.25 | -0.57 | 1814.04 | 1819.8 | 1797.91 | 0 |
| 1734024600 | 1814.04 | -12.67 | -0.69 | 1826.62 | 1833.68 | 1814.04 | 0 |
| 1733938200 | 1826.71 | 3.96 | 0.22 | 1822.77 | 1833.04 | 1806.9 | 0 |
| 1733851800 | 1822.75 | -8.92 | -0.49 | 1831.75 | 1835.21 | 1814.64 | 0 |
| 1733765400 | 1831.67 | -7.1 | -0.39 | 1838.81 | 1848.5 | 1824.58 | 0 |
| 1733506200 | 1838.77 | 30.18 | 1.67 | 1808.39 | 1838.77 | 1798.4 | 0 |
| 1733419800 | 1808.59 | 24.42 | 1.37 | 1784.25 | 1810.86 | 1782.06 | 0 |
| 1733333400 | 1784.17 | 5.74 | 0.32 | 1780.18 | 1793.43 | 1775.57 | 0 |
| 1733247000 | 1778.43 | 31.59 | 1.81 | 1746.86 | 1785.65 | 1746.86 | 0 |
| 1733160600 | 1746.84 | -23.67 | -1.34 | 1747.4 | 1765.81 | 1735.75 | 0 |
| 1732901400 | 1770.51 | 0.61 | 0.03 | 1769.89 | 1774.17 | 1760.53 | 0 |
| 1732815000 | 1769.9 | -2.72 | -0.15 | 1748.71 | 1778.64 | 1748.71 | 0 |
| 1732728600 | 1772.62 | 0 | 0.00 | 1772.62 | 1772.62 | 1772.62 | 0 |
| 1732642200 | 1772.62 | -20.17 | -1.13 | 1792.64 | 1792.64 | 1770.75 | 0 |
| 1732555800 | 1792.79 | 2.44 | 0.14 | 1790.42 | 1814.65 | 1786.9 | 0 |
| 1732296600 | 1790.35 | -3.32 | -0.19 | 1792.96 | 1807.62 | 1764.55 | 0 |
| 1732210200 | 1793.67 | 7.77 | 0.44 | 1784.36 | 1801.68 | 1775.77 | 0 |
| 1732123800 | 1785.9 | -9.95 | -0.55 | 1795.99 | 1815.23 | 1785.9 | 0 |
| 1732037400 | 1795.85 | -27.65 | -1.52 | 1823.02 | 1834.03 | 1775.44 | 0 |
| 1731951000 | 1823.5 | -6.63 | -0.36 | 1830.04 | 1830.32 | 1808.43 | 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
