Premium
Belgium Technology (BETEC)
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 | 2.31 | 0.124547772967 | 1854.71 | 1954.65 | 1846.51 | 0 | 0 | IX |
| 4 | -91 | -4.67140994446 | 1948.02 | 1973.97 | 1775.13 | 0 | 0 | IX |
| 12 | 81.32 | 4.57960241032 | 1775.7 | 1973.97 | 1660.34 | 0 | 0 | IX |
| 26 | -330.89 | -15.1235654117 | 2187.91 | 2212.85 | 1660.34 | 0 | 0 | IX |
| 52 | -386.59 | -17.2307130027 | 2243.61 | 2449.42 | 1660.34 | 0 | 0 | IX |
| 156 | -906.91 | -32.8123360577 | 2763.93 | 3404.54 | 1660.34 | 0 | 0 | IX |
| 260 | -104.03 | -5.30481119808 | 1961.05 | 3404.54 | 1660.34 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1857.02 | -37.5 | -1.98 | 1894.52 | 1894.52 | 1846.51 | 0 |
| 1742491800 | 1894.52 | -26.35 | -1.37 | 1921.47 | 1922.4 | 1886.34 | 0 |
| 1742405400 | 1920.87 | -11.29 | -0.58 | 1932.16 | 1933.77 | 1905.22 | 0 |
| 1742319000 | 1932.16 | 11.36 | 0.59 | 1921.11 | 1954.65 | 1921.11 | 0 |
| 1742232600 | 1920.8 | 29.49 | 1.56 | 1902.58 | 1924.94 | 1898.96 | 0 |
| 1741973400 | 1891.31 | 37.53 | 2.02 | 1854.71 | 1901.97 | 1851.68 | 0 |
| 1741887000 | 1853.78 | -11.04 | -0.59 | 1864.82 | 1874.61 | 1833.68 | 0 |
| 1741800600 | 1864.82 | 27.53 | 1.50 | 1839.01 | 1871.15 | 1839.01 | 0 |
| 1741714200 | 1837.29 | -30.44 | -1.63 | 1867.73 | 1890.26 | 1831.78 | 0 |
| 1741627800 | 1867.73 | -1.79 | -0.10 | 1869.52 | 1893.01 | 1853.42 | 0 |
| 1741368600 | 1869.52 | -17.08 | -0.91 | 1885.22 | 1885.22 | 1851.83 | 0 |
| 1741282200 | 1886.6 | 67.08 | 3.69 | 1827.97 | 1888.72 | 1827.97 | 0 |
| 1741195800 | 1819.52 | 36.12 | 2.03 | 1783.4 | 1859.74 | 1783.4 | 0 |
| 1741109400 | 1783.4 | -56.76 | -3.08 | 1830.77 | 1839.94 | 1775.13 | 0 |
| 1741023000 | 1840.16 | 19.54 | 1.07 | 1820.62 | 1848.62 | 1809.39 | 0 |
| 1740763800 | 1820.62 | -31.7 | -1.71 | 1824.15 | 1835.82 | 1811.09 | 0 |
| 1740677400 | 1852.32 | -61.45 | -3.21 | 1904.38 | 1909.86 | 1852.32 | 0 |
| 1740591000 | 1913.77 | 2.63 | 0.14 | 1910.97 | 1920.85 | 1906 | 0 |
| 1740504600 | 1911.14 | -20.17 | -1.04 | 1930.65 | 1930.65 | 1906.48 | 0 |
| 1740418200 | 1931.31 | -2.83 | -0.15 | 1933.28 | 1958.43 | 1920.61 | 0 |
| 1740159000 | 1934.14 | -14.74 | -0.76 | 1948.02 | 1973.97 | 1923.04 | 0 |
| 1740072600 | 1948.88 | 45.9 | 2.41 | 1902.98 | 1948.88 | 1892.05 | 0 |
| 1739986200 | 1902.98 | 22.18 | 1.18 | 1879.94 | 1914.05 | 1874.32 | 0 |
| 1739899800 | 1880.8 | 33.27 | 1.80 | 1846.67 | 1894.93 | 1846.67 | 0 |
| 1739813400 | 1847.53 | -11.19 | -0.60 | 1853.11 | 1865.48 | 1842.59 | 0 |
| 1739554200 | 1858.72 | 17.95 | 0.98 | 1840.77 | 1871.64 | 1830.22 | 0 |
| 1739467800 | 1840.77 | 24.6 | 1.35 | 1826.48 | 1851.29 | 1816.24 | 0 |
| 1739381400 | 1816.17 | 27.59 | 1.54 | 1789.87 | 1827.07 | 1789.87 | 0 |
| 1739295000 | 1788.58 | 59.74 | 3.46 | 1726.97 | 1799.7 | 1726.8 | 0 |
| 1739208600 | 1728.84 | 15.42 | 0.90 | 1712.22 | 1737.99 | 1712.22 | 0 |
| 1738949400 | 1713.42 | 16.34 | 0.96 | 1697.08 | 1731.77 | 1690.76 | 0 |
| 1738863000 | 1697.08 | 13.22 | 0.79 | 1685.84 | 1747.15 | 1685.84 | 0 |
| 1738776600 | 1683.86 | -151.32 | -8.25 | 1832.39 | 1835.08 | 1660.34 | 0 |
| 1738690200 | 1835.18 | 76.6 | 4.36 | 1797.81 | 1842.88 | 1785.68 | 0 |
| 1738603800 | 1758.58 | -21.86 | -1.23 | 1749.62 | 1760.63 | 1730.17 | 0 |
| 1738344600 | 1780.44 | 12.11 | 0.68 | 1767.68 | 1780.63 | 1762.25 | 0 |
| 1738258200 | 1768.33 | -34.26 | -1.90 | 1806.67 | 1809.16 | 1764.18 | 0 |
| 1738171800 | 1802.59 | -8.65 | -0.48 | 1834.59 | 1848.73 | 1802.59 | 0 |
| 1738085400 | 1811.24 | -5.55 | -0.31 | 1816.45 | 1841.33 | 1807.33 | 0 |
| 1737999000 | 1816.79 | -16.41 | -0.90 | 1833.54 | 1833.54 | 1778.71 | 0 |
| 1737739800 | 1833.2 | 14.79 | 0.81 | 1822.15 | 1844 | 1808.34 | 0 |
| 1737653400 | 1818.41 | -15.9 | -0.87 | 1835.23 | 1835.23 | 1810.33 | 0 |
| 1737567000 | 1834.31 | 0 | 0.00 | 1834.31 | 1834.31 | 1834.31 | 0 |
| 1737480600 | 1834.31 | -3.51 | -0.19 | 1837.82 | 1849.31 | 1826.7 | 0 |
| 1737394200 | 1837.82 | 23.82 | 1.31 | 1814.91 | 1848.05 | 1813.04 | 0 |
| 1737135000 | 1814 | 26.85 | 1.50 | 1787.65 | 1814 | 1782.04 | 0 |
| 1737048600 | 1787.15 | -10.06 | -0.56 | 1810.28 | 1812.53 | 1782.69 | 0 |
| 1736962200 | 1797.21 | 25.83 | 1.46 | 1770.89 | 1799.25 | 1770.89 | 0 |
| 1736875800 | 1771.38 | -8.77 | -0.49 | 1781.8 | 1801.7 | 1770.45 | 0 |
| 1736789400 | 1780.15 | -9.62 | -0.54 | 1789.27 | 1791.1 | 1765.46 | 0 |
| 1736530200 | 1789.77 | -12.98 | -0.72 | 1802.59 | 1811.05 | 1784.33 | 0 |
| 1736443800 | 1802.75 | 34.49 | 1.95 | 1763.54 | 1831.82 | 1763.54 | 0 |
| 1736357400 | 1768.26 | -39.68 | -2.19 | 1804.21 | 1804.21 | 1761.96 | 0 |
| 1736271000 | 1807.94 | -17.18 | -0.94 | 1825.43 | 1834.3 | 1804.36 | 0 |
| 1736184600 | 1825.12 | 65.06 | 3.70 | 1761.71 | 1825.62 | 1761.71 | 0 |
| 1735925400 | 1760.06 | -6.88 | -0.39 | 1766.94 | 1766.94 | 1745.12 | 0 |
| 1735839000 | 1766.94 | -18.53 | -1.04 | 1795.74 | 1809.55 | 1765.78 | 0 |
| 1735666200 | 1785.47 | 13.61 | 0.77 | 1765.32 | 1786.66 | 1763.45 | 0 |
| 1735579800 | 1771.86 | -11.18 | -0.63 | 1783.04 | 1783.04 | 1761.97 | 0 |
| 1735320600 | 1783.04 | 7.34 | 0.41 | 1775.7 | 1790.28 | 1767.9 | 0 |
| 1735061400 | 1775.7 | 5.94 | 0.34 | 1767.44 | 1781.93 | 1766.71 | 0 |
| 1734975000 | 1769.76 | 23.95 | 1.37 | 1750.96 | 1769.76 | 1737.42 | 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
