Premium
Belgium Health Care (BEHC)
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 | 49.82 | 0.786928955258 | 6330.94 | 6436 | 6259.53 | 0 | 0 | IX |
| 4 | 185.74 | 2.99821469503 | 6195.02 | 6436 | 6046.26 | 0 | 0 | IX |
| 12 | 949.79 | 17.4884044655 | 5430.97 | 6436 | 5414.37 | 0 | 0 | IX |
| 26 | 1759.54 | 38.0752268881 | 4621.22 | 6436 | 4538.44 | 0 | 0 | IX |
| 52 | 3041.89 | 91.1053739738 | 3338.87 | 6436 | 3288.73 | 0 | 0 | IX |
| 156 | 2558.44 | 66.9342179619 | 3822.32 | 6436 | 2950.8 | 0 | 0 | IX |
| 260 | 3017.38 | 89.7127294567 | 3363.38 | 6436 | 2562.76 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 6416.4399 | 54.41 | 0.86 | 6361.87 | 6436 | 6264.3 | 0 |
| 1735666200 | 6362.03 | 81.9 | 1.30 | 6280.04 | 6362.03 | 6267.71 | 0 |
| 1735579800 | 6280.13 | -115.57 | -1.81 | 6396.96 | 6396.96 | 6259.53 | 0 |
| 1735320600 | 6395.7 | 64.76 | 1.02 | 6330.9399 | 6395.7 | 6329.35 | 0 |
| 1735061400 | 6330.9399 | 8.83 | 0.14 | 6322.11 | 6363.32 | 6322.11 | 0 |
| 1734975000 | 6322.11 | 47.59 | 0.76 | 6274.52 | 6355.4 | 6223.5 | 0 |
| 1734715800 | 6274.52 | 52.01 | 0.84 | 6223.39 | 6278.47 | 6069.61 | 0 |
| 1734629400 | 6222.51 | -95.86 | -1.52 | 6271.85 | 6271.85 | 6173.3 | 0 |
| 1734543000 | 6318.37 | 68.58 | 1.10 | 6249.79 | 6319.85 | 6249.79 | 0 |
| 1734456600 | 6249.79 | -27.71 | -0.44 | 6277.28 | 6277.28 | 6098.08 | 0 |
| 1734370200 | 6277.5 | 195.59 | 3.22 | 6081.85 | 6277.5 | 6081.85 | 0 |
| 1734111000 | 6081.91 | -23.44 | -0.38 | 6106.03 | 6134.89 | 6079.56 | 0 |
| 1734024600 | 6105.35 | 39.37 | 0.65 | 6066.31 | 6154.45 | 6051.33 | 0 |
| 1733938200 | 6065.9799 | -47.85 | -0.78 | 6065.36 | 6103.83 | 6046.89 | 0 |
| 1733851800 | 6113.83 | 0 | 0.00 | 6113.83 | 6113.83 | 6113.83 | 0 |
| 1733765400 | 6113.83 | -83.78 | -1.35 | 6197.57 | 6222.76 | 6086.9 | 0 |
| 1733506200 | 6197.61 | 2.42 | 0.04 | 6195.02 | 6224.75 | 6164.21 | 0 |
| 1733419800 | 6195.1899 | -47.02 | -0.75 | 6242.18 | 6262.53 | 6121.58 | 0 |
| 1733333400 | 6242.21 | 8.54 | 0.14 | 6233.67 | 6259.68 | 6156.32 | 0 |
| 1733247000 | 6233.67 | 28.27 | 0.46 | 6205.37 | 6283.96 | 6205.37 | 0 |
| 1733160600 | 6205.4 | 24.19 | 0.39 | 6181.28 | 6220.7299 | 6178.14 | 0 |
| 1732901400 | 6181.21 | 27.45 | 0.45 | 6153.72 | 6190.85 | 6122.3 | 0 |
| 1732815000 | 6153.76 | 69.96 | 1.15 | 6160.06 | 6180.4799 | 6113.27 | 0 |
| 1732728600 | 6083.8 | 0 | 0.00 | 6083.8 | 6083.8 | 6083.8 | 0 |
| 1732642200 | 6083.8 | -87.69 | -1.42 | 6171.49 | 6177.01 | 6060.72 | 0 |
| 1732555800 | 6171.49 | 94.95 | 1.56 | 6076.68 | 6171.49 | 6060.09 | 0 |
| 1732296600 | 6076.54 | 191.97 | 3.26 | 5885.01 | 6076.54 | 5885.01 | 0 |
| 1732210200 | 5884.57 | 114.41 | 1.98 | 5770.16 | 5890.84 | 5728.09 | 0 |
| 1732123800 | 5770.16 | 188.63 | 3.38 | 5583.55 | 5803.47 | 5583.55 | 0 |
| 1732037400 | 5581.53 | -42.77 | -0.76 | 5624.3 | 5634.11 | 5554.47 | 0 |
| 1731951000 | 5624.3 | -44.98 | -0.79 | 5669.28 | 5699.53 | 5590.45 | 0 |
| 1731691800 | 5669.28 | -331.98 | -5.53 | 6001.15 | 6001.15 | 5639.86 | 0 |
| 1731605400 | 6001.26 | -83.21 | -1.37 | 6084.47 | 6110.53 | 5996.6 | 0 |
| 1731519000 | 6084.47 | 60.95 | 1.01 | 6023.1899 | 6084.47 | 5970.99 | 0 |
| 1731432600 | 6023.52 | -59.87 | -0.98 | 6083.39 | 6102.7299 | 6010.62 | 0 |
| 1731346200 | 6083.39 | 30.58 | 0.51 | 6052.7 | 6136.07 | 6052.7 | 0 |
| 1731087000 | 6052.81 | 72.54 | 1.21 | 5980.9399 | 6067.25 | 5980.9399 | 0 |
| 1731000600 | 5980.27 | -29.47 | -0.49 | 6009.74 | 6009.74 | 5939.64 | 0 |
| 1730914200 | 6009.74 | 77.54 | 1.31 | 5947.63 | 6118.4 | 5947.63 | 0 |
| 1730827800 | 5932.2 | 46.92 | 0.80 | 5884.9799 | 5978.86 | 5884.9799 | 0 |
| 1730741400 | 5885.28 | -79.37 | -1.33 | 5964.51 | 5973.9 | 5852.74 | 0 |
| 1730482200 | 5964.65 | 109.34 | 1.87 | 5856.66 | 5971.4399 | 5764.7299 | 0 |
| 1730395800 | 5855.31 | 93.03 | 1.61 | 5759.33 | 5941.95 | 5757.07 | 0 |
| 1730309400 | 5762.28 | -20.69 | -0.36 | 5782.9799 | 5835.9399 | 5741.58 | 0 |
| 1730223000 | 5782.97 | 4.42 | 0.08 | 5778.02 | 5831.71 | 5776.26 | 0 |
| 1730136600 | 5778.55 | -39.42 | -0.68 | 5817.8 | 5821.32 | 5766.39 | 0 |
| 1729873800 | 5817.97 | 70.25 | 1.22 | 5747.41 | 5853.4799 | 5739.54 | 0 |
| 1729787400 | 5747.72 | -0.16 | -0.00 | 5704.3 | 5786.87 | 5695.93 | 0 |
| 1729701000 | 5747.88 | 53.25 | 0.94 | 5694.52 | 5777.31 | 5694.52 | 0 |
| 1729614600 | 5694.63 | 11.67 | 0.21 | 5710.52 | 5730.06 | 5642.84 | 0 |
| 1729528200 | 5682.96 | 0 | 0.00 | 5682.96 | 5682.96 | 5682.96 | 0 |
| 1729269000 | 5682.96 | -18.5 | -0.32 | 5683.74 | 5695.5 | 5629.92 | 0 |
| 1729182600 | 5701.46 | 102.63 | 1.83 | 5598.83 | 5705.36 | 5598.83 | 0 |
| 1729096200 | 5598.83 | -15.23 | -0.27 | 5614.06 | 5641.75 | 5569.65 | 0 |
| 1729009800 | 5614.06 | 5.12 | 0.09 | 5608.99 | 5660.77 | 5589.39 | 0 |
| 1728923400 | 5608.9399 | 83.47 | 1.51 | 5526.21 | 5653.47 | 5526.21 | 0 |
| 1728664200 | 5525.47 | 94.62 | 1.74 | 5430.97 | 5525.82 | 5414.37 | 0 |
| 1728577800 | 5430.85 | 49.45 | 0.92 | 5381.86 | 5483.81 | 5381.86 | 0 |
| 1728491400 | 5381.4 | -26.22 | -0.48 | 5406.02 | 5443.36 | 5335.18 | 0 |
| 1728405000 | 5407.62 | 22.19 | 0.41 | 5385.43 | 5418.22 | 5351.55 | 0 |
| 1728318600 | 5385.43 | -16.08 | -0.30 | 5401.51 | 5430.58 | 5375.6 | 0 |
| 1728059400 | 5401.51 | -67.68 | -1.24 | 5464.02 | 5464.02 | 5364.06 | 0 |
| 1727973000 | 5469.1899 | 28.79 | 0.53 | 5440.81 | 5469.1899 | 5411.11 | 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
