Premium
Belgium Financials (BEFIN)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.01 | 3.00629846579 | 1497.19 | 1565.84 | 1497.19 | 0 | 0 | IX |
| 4 | 76.35 | 5.20858205137 | 1465.85 | 1565.84 | 1449.3 | 0 | 0 | IX |
| 12 | 181.75 | 13.3595501488 | 1360.45 | 1565.84 | 1360.45 | 0 | 0 | IX |
| 26 | 155.85 | 11.2417499189 | 1386.35 | 1565.84 | 1348.27 | 0 | 0 | IX |
| 52 | 381.16 | 32.8291876249 | 1161.04 | 1565.84 | 1155.65 | 0 | 0 | IX |
| 156 | 366.62 | 31.1863080352 | 1175.58 | 1565.84 | 859.88 | 0 | 0 | IX |
| 260 | 557.57 | 56.6273625626 | 984.63 | 1565.84 | 538.12 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1542.2 | -15.19 | -0.98 | 1557.6199 | 1565.84 | 1540.34 | 0 |
| 1739899800 | 1557.39 | 16.5 | 1.07 | 1540.89 | 1559 | 1540.89 | 0 |
| 1739813400 | 1540.89 | -1.06 | -0.07 | 1541.74 | 1553.38 | 1540.65 | 0 |
| 1739554200 | 1541.95 | 7.32 | 0.48 | 1534.63 | 1546.22 | 1530.09 | 0 |
| 1739467800 | 1534.63 | 23.06 | 1.53 | 1512.17 | 1536.25 | 1512.17 | 0 |
| 1739381400 | 1511.57 | 14.53 | 0.97 | 1497.19 | 1514.22 | 1497.19 | 0 |
| 1739295000 | 1497.04 | 13.96 | 0.94 | 1483.31 | 1498.24 | 1482.79 | 0 |
| 1739208600 | 1483.08 | -2.33 | -0.16 | 1485.41 | 1490.13 | 1479.5 | 0 |
| 1738949400 | 1485.41 | 1.38 | 0.09 | 1484.21 | 1492.98 | 1478.38 | 0 |
| 1738863000 | 1484.03 | 15.69 | 1.07 | 1468.3599 | 1485.03 | 1449.3 | 0 |
| 1738776600 | 1468.34 | -2.63 | -0.18 | 1471.1 | 1476.16 | 1463.08 | 0 |
| 1738690200 | 1470.97 | 8.07 | 0.55 | 1462.8699 | 1472.38 | 1457.48 | 0 |
| 1738603800 | 1462.9 | -21.05 | -1.42 | 1482.01 | 1482.01 | 1453.13 | 0 |
| 1738344600 | 1483.95 | -8.25 | -0.55 | 1492.2 | 1493.66 | 1483.21 | 0 |
| 1738258200 | 1492.2 | 3.84 | 0.26 | 1488.3699 | 1495.93 | 1487.59 | 0 |
| 1738171800 | 1488.3599 | 7.98 | 0.54 | 1480.46 | 1491.89 | 1476.78 | 0 |
| 1738085400 | 1480.38 | 4.92 | 0.33 | 1475.19 | 1483.79 | 1473.79 | 0 |
| 1737999000 | 1475.46 | -0.03 | -0.00 | 1475.49 | 1479.33 | 1466.2 | 0 |
| 1737739800 | 1475.49 | -7.8 | -0.53 | 1483.98 | 1489.6099 | 1474.1199 | 0 |
| 1737653400 | 1483.29 | 17.66 | 1.20 | 1465.85 | 1484.09 | 1465.85 | 0 |
| 1737567000 | 1465.63 | -10.98 | -0.74 | 1476.6099 | 1478.19 | 1464.46 | 0 |
| 1737480600 | 1476.6099 | 8.08 | 0.55 | 1468.54 | 1476.77 | 1465.99 | 0 |
| 1737394200 | 1468.53 | 12.18 | 0.84 | 1456.2 | 1473.54 | 1456.2 | 0 |
| 1737135000 | 1456.35 | -0.75 | -0.05 | 1457.07 | 1464.43 | 1454.41 | 0 |
| 1737048600 | 1457.1 | 5.1 | 0.35 | 1452.13 | 1461.54 | 1452.13 | 0 |
| 1736962200 | 1452 | 13.58 | 0.94 | 1438.42 | 1454.72 | 1438.38 | 0 |
| 1736875800 | 1438.42 | 8.42 | 0.59 | 1430.02 | 1449.53 | 1430.02 | 0 |
| 1736789400 | 1430 | 6.98 | 0.49 | 1423.02 | 1432.31 | 1413.33 | 0 |
| 1736530200 | 1423.02 | -19.85 | -1.38 | 1444.31 | 1445.07 | 1422.64 | 0 |
| 1736443800 | 1442.8699 | 1.95 | 0.14 | 1440.92 | 1444.28 | 1430.98 | 0 |
| 1736357400 | 1440.92 | -1.81 | -0.13 | 1442.74 | 1449.1199 | 1429.34 | 0 |
| 1736271000 | 1442.73 | -0.2 | -0.01 | 1442.72 | 1449.22 | 1433.43 | 0 |
| 1736184600 | 1442.93 | 16.04 | 1.12 | 1426.9 | 1444.56 | 1426.9 | 0 |
| 1735925400 | 1426.89 | -2.08 | -0.15 | 1428.98 | 1434.95 | 1423.83 | 0 |
| 1735839000 | 1428.97 | 4.32 | 0.30 | 1426.97 | 1429.91 | 1405.95 | 0 |
| 1735666200 | 1424.65 | 9.03 | 0.64 | 1414.8 | 1426.47 | 1413.14 | 0 |
| 1735579800 | 1415.6199 | -0.01 | -0.00 | 1413.54 | 1421.57 | 1411.46 | 0 |
| 1735320600 | 1415.63 | 12.67 | 0.90 | 1403 | 1415.7 | 1403 | 0 |
| 1735061400 | 1402.96 | 7.43 | 0.53 | 1395.76 | 1408.43 | 1395.76 | 0 |
| 1734975000 | 1395.53 | 0.36 | 0.03 | 1395.14 | 1396.33 | 1389.63 | 0 |
| 1734715800 | 1395.17 | -8.04 | -0.57 | 1399.97 | 1399.97 | 1381.6199 | 0 |
| 1734629400 | 1403.21 | -0.24 | -0.02 | 1402.83 | 1404.35 | 1386.58 | 0 |
| 1734543000 | 1403.45 | 9.37 | 0.67 | 1394.1099 | 1406 | 1391.91 | 0 |
| 1734456600 | 1394.08 | -7.21 | -0.51 | 1400.03 | 1401.84 | 1393.16 | 0 |
| 1734370200 | 1401.29 | -2.2 | -0.16 | 1403.48 | 1405.6099 | 1394.57 | 0 |
| 1734111000 | 1403.49 | 17.04 | 1.23 | 1386.07 | 1408.21 | 1386.07 | 0 |
| 1734024600 | 1386.45 | -12.7 | -0.91 | 1399.33 | 1403.14 | 1383.41 | 0 |
| 1733938200 | 1399.15 | -4.94 | -0.35 | 1404.01 | 1406.99 | 1396.14 | 0 |
| 1733851800 | 1404.09 | -0.45 | -0.03 | 1404.1 | 1407.16 | 1398.98 | 0 |
| 1733765400 | 1404.54 | 8.41 | 0.60 | 1396.35 | 1406.44 | 1396.35 | 0 |
| 1733506200 | 1396.13 | -3.2 | -0.23 | 1399.33 | 1403.7 | 1393.78 | 0 |
| 1733419800 | 1399.33 | 19.95 | 1.45 | 1379.38 | 1400.26 | 1379.38 | 0 |
| 1733333400 | 1379.38 | 5.36 | 0.39 | 1376.14 | 1384.73 | 1376.14 | 0 |
| 1733247000 | 1374.02 | 4.16 | 0.30 | 1369.64 | 1384.17 | 1369.64 | 0 |
| 1733160600 | 1369.8599 | -0.98 | -0.07 | 1370.83 | 1375.92 | 1362.21 | 0 |
| 1732901400 | 1370.84 | 3.36 | 0.25 | 1367.52 | 1371.83 | 1361.35 | 0 |
| 1732815000 | 1367.48 | 7.03 | 0.52 | 1360.45 | 1370.65 | 1360.45 | 0 |
| 1732728600 | 1360.45 | 2.61 | 0.19 | 1357.84 | 1361.35 | 1349.38 | 0 |
| 1732642200 | 1357.84 | -19.14 | -1.39 | 1376.97 | 1376.97 | 1357.3 | 0 |
| 1732555800 | 1376.98 | 1.43 | 0.10 | 1375.67 | 1380.02 | 1366.35 | 0 |
| 1732296600 | 1375.55 | -4.65 | -0.34 | 1380.34 | 1391.05 | 1362.03 | 0 |
| 1732210200 | 1380.2 | -0.45 | -0.03 | 1380.57 | 1385.75 | 1371.78 | 0 |
| 1732123800 | 1380.65 | -5.28 | -0.38 | 1385.93 | 1396.23 | 1379.4 | 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
