Premium
BEL Utilities (BEUTP)
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 | -1.47 | -0.132288226348 | 1111.21 | 1131.23 | 1093.37 | 0 | 0 | IX |
| 4 | 31.66 | 2.93670228554 | 1078.08 | 1131.23 | 1070.43 | 0 | 0 | IX |
| 12 | 102.1 | 10.1325870351 | 1007.64 | 1131.23 | 973.22 | 0 | 0 | IX |
| 26 | 273.03 | 32.6313776577 | 836.71 | 1131.23 | 830.67 | 0 | 0 | IX |
| 52 | 322.76 | 41.0124780808 | 786.98 | 1131.23 | 783.67 | 0 | 0 | IX |
| 156 | 355.81 | 47.1940365816 | 753.93 | 1131.23 | 708.43 | 0 | 0 | IX |
| 260 | 462.97 | 71.5818606305 | 646.77 | 1131.23 | 618.79 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 1109.74 | 1.98 | 0.18 | 1107.8 | 1113.63 | 1103.68 | 0 |
| 1750350600 | 1107.76 | -6.48 | -0.58 | 1114.24 | 1114.84 | 1107.02 | 0 |
| 1750264200 | 1114.24 | 5.8 | 0.52 | 1114.02 | 1118.35 | 1109.3699 | 0 |
| 1750177800 | 1108.44 | -10 | -0.89 | 1118.42 | 1118.42 | 1093.3699 | 0 |
| 1750091400 | 1118.44 | -2.41 | -0.22 | 1122.31 | 1131.23 | 1116.58 | 0 |
| 1749832200 | 1120.85 | 10.57 | 0.95 | 1111.21 | 1124.5 | 1109.88 | 0 |
| 1749745800 | 1110.28 | 15.25 | 1.39 | 1095.03 | 1111.27 | 1094.28 | 0 |
| 1749659400 | 1095.03 | 11.37 | 1.05 | 1084.82 | 1095.03 | 1079.45 | 0 |
| 1749573000 | 1083.66 | -0.72 | -0.07 | 1084.41 | 1087.1199 | 1074.51 | 0 |
| 1749486600 | 1084.38 | -0.79 | -0.07 | 1084.96 | 1088.6199 | 1077.42 | 0 |
| 1749227400 | 1085.17 | -7.63 | -0.70 | 1094.9 | 1095.63 | 1082.55 | 0 |
| 1749141000 | 1092.8 | 12.27 | 1.14 | 1080.64 | 1094.5 | 1078.84 | 0 |
| 1749054600 | 1080.53 | -1.7 | -0.16 | 1083.89 | 1088.38 | 1080.53 | 0 |
| 1748968200 | 1082.23 | -4.84 | -0.45 | 1087.06 | 1093.33 | 1079.33 | 0 |
| 1748881800 | 1087.07 | 6.43 | 0.60 | 1080.6099 | 1087.07 | 1076.66 | 0 |
| 1748622600 | 1080.64 | 3.57 | 0.33 | 1082.89 | 1085.8 | 1076.83 | 0 |
| 1748536200 | 1077.07 | -6.3 | -0.58 | 1083.3699 | 1083.3699 | 1071.47 | 0 |
| 1748449800 | 1083.3699 | 1.82 | 0.17 | 1081.58 | 1089.8 | 1079.56 | 0 |
| 1748363400 | 1081.55 | -5.64 | -0.52 | 1088.33 | 1091.15 | 1081.1099 | 0 |
| 1748277000 | 1087.19 | 5.19 | 0.48 | 1083.35 | 1091.57 | 1083.35 | 0 |
| 1748017800 | 1082 | 3.91 | 0.36 | 1078.08 | 1082.3699 | 1070.43 | 0 |
| 1747931400 | 1078.09 | 4.75 | 0.44 | 1072.4 | 1079.33 | 1066.35 | 0 |
| 1747845000 | 1073.34 | 2.44 | 0.23 | 1068.34 | 1074.93 | 1067.28 | 0 |
| 1747758600 | 1070.9 | 18.05 | 1.71 | 1052.8599 | 1073.22 | 1052.8599 | 0 |
| 1747672200 | 1052.85 | 5.41 | 0.52 | 1052.09 | 1056.82 | 1045.18 | 0 |
| 1747413000 | 1047.44 | 6.31 | 0.61 | 1043.32 | 1052.97 | 1039.94 | 0 |
| 1747326600 | 1041.13 | 30.37 | 3.00 | 1012.74 | 1048.69 | 1009.28 | 0 |
| 1747240200 | 1010.76 | 1.3 | 0.13 | 1009.04 | 1015.67 | 994.42 | 0 |
| 1747153800 | 1009.46 | -4.16 | -0.41 | 1014.55 | 1020.3 | 1007.1 | 0 |
| 1747067400 | 1013.62 | -21.94 | -2.12 | 1035.66 | 1039.24 | 1008.52 | 0 |
| 1746808200 | 1035.56 | -2.99 | -0.29 | 1038.55 | 1045.31 | 1034.84 | 0 |
| 1746721800 | 1038.55 | -20.55 | -1.94 | 1054.44 | 1054.71 | 1038.34 | 0 |
| 1746635400 | 1059.1 | 1.03 | 0.10 | 1058.1 | 1062.28 | 1055.2 | 0 |
| 1746549000 | 1058.07 | 13 | 1.24 | 1047.05 | 1059.06 | 1047.05 | 0 |
| 1746462600 | 1045.07 | 5.27 | 0.51 | 1040.49 | 1047.16 | 1038.1199 | 0 |
| 1746203400 | 1039.8 | -8.36 | -0.80 | 1049.09 | 1050.26 | 1033.43 | 0 |
| 1746030600 | 1048.16 | 19.94 | 1.94 | 1028.84 | 1048.16 | 1028.84 | 0 |
| 1745944200 | 1028.22 | 19.1 | 1.89 | 1011.22 | 1032.38 | 1010.7 | 0 |
| 1745857800 | 1009.12 | 8.97 | 0.90 | 1003.41 | 1014.34 | 1002.6 | 0 |
| 1745598600 | 1000.15 | -60.75 | -5.73 | 996.17 | 1005.62 | 991.72 | 0 |
| 1745512200 | 1060.9 | 2.58 | 0.24 | 1058.94 | 1068.71 | 1052.18 | 0 |
| 1745425800 | 1058.32 | -11.24 | -1.05 | 1072.3599 | 1072.3599 | 1048.76 | 0 |
| 1745339400 | 1069.56 | 12.07 | 1.14 | 1061.22 | 1072.15 | 1059.04 | 0 |
| 1744907400 | 1057.49 | 1.44 | 0.14 | 1056.05 | 1062.54 | 1049.19 | 0 |
| 1744821000 | 1056.05 | 12.31 | 1.18 | 1043.74 | 1056.1 | 1041.04 | 0 |
| 1744734600 | 1043.74 | 21.67 | 2.12 | 1023.74 | 1047.14 | 1023.74 | 0 |
| 1744648200 | 1022.07 | 15.07 | 1.50 | 1020.94 | 1028.94 | 1016.87 | 0 |
| 1744389000 | 1007 | 0 | 0.00 | 1007 | 1007 | 1007 | 0 |
| 1744302600 | 1007 | 23.63 | 2.40 | 1008.98 | 1017.15 | 991.5 | 0 |
| 1744216200 | 983.37 | -17.05 | -1.70 | 987.38 | 987.85 | 973.48 | 0 |
| 1744129800 | 1000.42 | 23.44 | 2.40 | 977.01 | 1005.62 | 977.01 | 0 |
| 1744043400 | 976.98 | -58.01 | -5.60 | 1029.46 | 1029.68 | 973.22 | 0 |
| 1743784200 | 1034.99 | -27.12 | -2.55 | 1062.1099 | 1062.1099 | 1031.83 | 0 |
| 1743697800 | 1062.1099 | 33.79 | 3.29 | 1027.55 | 1066.75 | 1027.55 | 0 |
| 1743611400 | 1028.32 | 12.69 | 1.25 | 1023.58 | 1032.84 | 1023.55 | 0 |
| 1743525000 | 1015.63 | 6.25 | 0.62 | 1009.04 | 1015.65 | 1004.99 | 0 |
| 1743438600 | 1009.38 | -4.03 | -0.40 | 1013.41 | 1017.82 | 1005.69 | 0 |
| 1743183000 | 1013.41 | 6.29 | 0.62 | 1007.64 | 1014.46 | 1003.91 | 0 |
| 1743096600 | 1007.12 | 8.85 | 0.89 | 996.05 | 1010.66 | 996.05 | 0 |
| 1743010200 | 998.27 | 7.32 | 0.74 | 992.66 | 998.27 | 990.48 | 0 |
| 1742923800 | 990.95 | 8.79 | 0.89 | 985.09 | 993.4 | 984.82 | 0 |
| 1742837400 | 982.16 | -2.1 | -0.21 | 986.71 | 989.39 | 979.24 | 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
