Premium
Belysse Group NV (BELYS)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 17.3913043478 | 0.575 | 0.68 | 0.575 | 12192 | 0.63591309 | DE |
| 4 | 0.065 | 10.6557377049 | 0.61 | 0.68 | 0.565 | 8665 | 0.62208177 | DE |
| 12 | -0.095 | -12.3376623377 | 0.77 | 0.845 | 0.565 | 6049 | 0.67768674 | DE |
| 26 | -0.1 | -12.9032258065 | 0.775 | 0.97 | 0.565 | 6281 | 0.78477803 | DE |
| 52 | -0.007 | -1.02639296188 | 0.682 | 0.99 | 0.565 | 9402 | 0.80098976 | DE |
| 156 | -0.77 | -53.2871972318 | 1.445 | 1.495 | 0.565 | 7537 | 0.89584984 | DE |
| 260 | -0.77 | -53.2871972318 | 1.445 | 1.495 | 0.565 | 7537 | 0.89584984 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 0.675 | -0.005 | -0.74 | 0.645 | 0.675 | 0.645 | 1268 |
| 1737048600 | 0.68 | 0.005 | 0.74 | 0.64 | 0.68 | 0.64 | 414 |
| 1736962200 | 0.675 | -0.005 | -0.74 | 0.64 | 0.675 | 0.64 | 5586 |
| 1736875800 | 0.68 | 0.02 | 3.03 | 0.66 | 0.68 | 0.64 | 4164 |
| 1736789400 | 0.66 | 0.06 | 10.00 | 0.6 | 0.66 | 0.6 | 23400 |
| 1736530200 | 0.6 | 0.0350001 | 6.19 | 0.575 | 0.67 | 0.575 | 27394 |
| 1736443800 | 0.5649999 | -0.05 | -8.13 | 0.61 | 0.615 | 0.5649999 | 6934 |
| 1736357400 | 0.615 | 0.005 | 0.82 | 0.615 | 0.615 | 0.615 | 370 |
| 1736271000 | 0.61 | -0.03 | -4.69 | 0.645 | 0.67 | 0.61 | 17395 |
| 1736184600 | 0.64 | 0 | 0.00 | 0.62 | 0.65 | 0.62 | 8998 |
| 1735925400 | 0.64 | 0.025 | 4.07 | 0.64 | 0.65 | 0.64 | 3468 |
| 1735839000 | 0.615 | -0.025 | -3.91 | 0.64 | 0.64 | 0.615 | 8693 |
| 1735666200 | 0.64 | 0 | 0.00 | 0.635 | 0.64 | 0.605 | 3037 |
| 1735579800 | 0.64 | 0.045 | 7.56 | 0.64 | 0.64 | 0.605 | 3118 |
| 1735320600 | 0.595 | -0.045 | -7.03 | 0.6 | 0.65 | 0.595 | 23254 |
| 1735061400 | 0.64 | 0.01 | 1.59 | 0.6 | 0.64 | 0.6 | 5137 |
| 1734975000 | 0.63 | 0.015 | 2.44 | 0.615 | 0.63 | 0.61 | 4880 |
| 1734715800 | 0.615 | 0.005 | 0.82 | 0.61 | 0.615 | 0.61 | 1068 |
| 1734629400 | 0.61 | 0.005 | 0.83 | 0.63 | 0.63 | 0.6 | 5502 |
| 1734543000 | 0.605 | -0.005 | -0.82 | 0.61 | 0.635 | 0.6 | 7537 |
| 1734456600 | 0.61 | 0.01 | 1.67 | 0.615 | 0.615 | 0.61 | 7300 |
| 1734370200 | 0.6 | -0.005 | -0.83 | 0.605 | 0.63 | 0.6 | 4110 |
| 1734111000 | 0.605 | -0.045 | -6.92 | 0.64 | 0.645 | 0.59 | 27822 |
| 1734024600 | 0.65 | -0.02 | -2.99 | 0.655 | 0.655 | 0.65 | 350 |
| 1733938200 | 0.67 | -0.015 | -2.19 | 0.685 | 0.6899999 | 0.64 | 6255 |
| 1733851800 | 0.685 | 0.015 | 2.24 | 0.6949999 | 0.6949999 | 0.685 | 1628 |
| 1733765400 | 0.67 | -0.015 | -2.19 | 0.67 | 0.67 | 0.67 | 2634 |
| 1733506200 | 0.685 | 0 | 0.00 | 0.64 | 0.6949999 | 0.64 | 3682 |
| 1733419800 | 0.685 | -0.035 | -4.86 | 0.72 | 0.72 | 0.64 | 5380 |
| 1733333400 | 0.72 | -0.02 | -2.70 | 0.74 | 0.74 | 0.72 | 8442 |
| 1733247000 | 0.74 | 0 | 0.00 | 0.745 | 0.745 | 0.74 | 2100 |
| 1733160600 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.74 | 831 |
| 1732901400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 400 |
| 1732815000 | 0.75 | 0.01 | 1.35 | 0.745 | 0.75 | 0.745 | 1190 |
| 1732728600 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1732642200 | 0.74 | -0.015 | -1.99 | 0.75 | 0.795 | 0.74 | 10170 |
| 1732555800 | 0.755 | 0.015 | 2.03 | 0.755 | 0.755 | 0.755 | 250 |
| 1732296600 | 0.74 | -0.045 | -5.73 | 0.75 | 0.785 | 0.74 | 1370 |
| 1732210200 | 0.785 | -0.005 | -0.63 | 0.755 | 0.785 | 0.75 | 10918 |
| 1732123800 | 0.79 | 0.04 | 5.33 | 0.75 | 0.79 | 0.75 | 1572 |
| 1732037400 | 0.75 | -0.02 | -2.60 | 0.755 | 0.755 | 0.75 | 2774 |
| 1731951000 | 0.77 | -0.025 | -3.14 | 0.75 | 0.77 | 0.75 | 5874 |
| 1731691800 | 0.795 | -0.005 | -0.63 | 0.75 | 0.795 | 0.75 | 6094 |
| 1731605400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731519000 | 0.8 | 0.005 | 0.63 | 0.75 | 0.8 | 0.74 | 4797 |
| 1731432600 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1731346200 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1731087000 | 0.795 | 0 | 0.00 | 0.745 | 0.795 | 0.745 | 5059 |
| 1731000600 | 0.795 | -0.005 | -0.63 | 0.8 | 0.8 | 0.755 | 1321 |
| 1730914200 | 0.8 | 0.025 | 3.23 | 0.755 | 0.8 | 0.755 | 385 |
| 1730827800 | 0.775 | 0.01 | 1.31 | 0.75 | 0.825 | 0.75 | 4815 |
| 1730741400 | 0.765 | -0.065 | -7.83 | 0.83 | 0.835 | 0.76 | 10164 |
| 1730482200 | 0.83 | 0.06 | 7.79 | 0.84 | 0.84 | 0.83 | 1954 |
| 1730395800 | 0.77 | -0.07 | -8.33 | 0.835 | 0.835 | 0.75 | 23141 |
| 1730309400 | 0.84 | -0.005 | -0.59 | 0.845 | 0.845 | 0.79 | 543 |
| 1730223000 | 0.845 | 0 | 0.00 | 0.79 | 0.845 | 0.79 | 5500 |
| 1730136600 | 0.845 | 0.005 | 0.60 | 0.8 | 0.845 | 0.79 | 2815 |
| 1729873800 | 0.84 | 0.05 | 6.33 | 0.77 | 0.84 | 0.77 | 6754 |
| 1729787400 | 0.79 | 0.035 | 4.64 | 0.75 | 0.8 | 0.75 | 2493 |
| 1729701000 | 0.755 | -0.045 | -5.63 | 0.75 | 0.79 | 0.75 | 3020 |
| 1729614600 | 0.8 | 0.02 | 2.56 | 0.77 | 0.8 | 0.77 | 552 |
| 1729528200 | 0.78 | -0.04 | -4.88 | 0.81 | 0.83 | 0.74 | 19990 |
| 1729269000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8149999 | 4199 |
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
