Premium
NV Bekaert SA (BEKB)
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 | 0.5 | 1.24533001245 | 40.15 | 40.85 | 38.5 | 33622 | 39.29242243 | DE |
| 4 | -0.25 | -0.611246943765 | 40.9 | 42.75 | 38.5 | 36676 | 40.86709123 | DE |
| 12 | -0.75 | -1.8115942029 | 41.4 | 44.3 | 38.5 | 33253 | 41.42120824 | DE |
| 26 | 1.65 | 4.23076923077 | 39 | 45 | 37.55 | 39401 | 41.4704895 | DE |
| 52 | 4.3 | 11.8294360385 | 36.35 | 45 | 34.1 | 38362 | 39.67518369 | DE |
| 156 | -1.15 | -2.75119617225 | 41.8 | 50.35 | 27.3 | 41023 | 39.15702861 | DE |
| 260 | 2.65 | 6.97368421053 | 38 | 50.35 | 24.84 | 50456 | 37.79757854 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 40.65 | 1.3 | 3.30 | 39.8 | 40.85 | 39.8 | 26861 |
| 1783009800 | 39.35 | 0 | 0.00 | 39.35 | 39.35 | 39.35 | 0 |
| 1782923400 | 39.35 | 0.3 | 0.77 | 39.05 | 39.65 | 39 | 30339 |
| 1782837000 | 39.05 | 0.4 | 1.03 | 38.8 | 39.3 | 38.35 | 57484 |
| 1782750600 | 38.65 | -1.6 | -3.98 | 39.4 | 39.55 | 38.5 | 33370 |
| 1782491400 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1782405000 | 40.25 | 0.15 | 0.37 | 40 | 40.5 | 39.95 | 88074 |
| 1782318600 | 40.1 | -0.7 | -1.72 | 40.7 | 40.8 | 39.65 | 34058 |
| 1782232200 | 40.8 | -1.3 | -3.09 | 41.9 | 41.9 | 40.6 | 19083 |
| 1782145800 | 42.1 | -0.4 | -0.94 | 42.15 | 42.15 | 41.75 | 18545 |
| 1781886600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1781800200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1781713800 | 42.5 | 0.05 | 0.12 | 42.4 | 42.5 | 42.15 | 18572 |
| 1781627400 | 42.45 | 0 | 0.00 | 42.55 | 42.75 | 41.8 | 70988 |
| 1781541000 | 42.45 | 1.25 | 3.03 | 42 | 42.65 | 42 | 28883 |
| 1781281800 | 41.2 | 0.75 | 1.85 | 41.05 | 41.4 | 40.9 | 20884 |
| 1781195400 | 40.45 | 0.45 | 1.13 | 39.9 | 40.5 | 39.9 | 24219 |
| 1781109000 | 40 | -1.5 | -3.61 | 40.65 | 40.7 | 39.9 | 45476 |
| 1781022600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1780936200 | 41.5 | 0 | 0.00 | 40.9 | 41.5 | 40.8 | 27797 |
| 1780677000 | 41.5 | -0.35 | -0.84 | 41.6 | 41.75 | 41.3 | 24889 |
| 1780590600 | 41.85 | -0.25 | -0.59 | 41.9 | 42.1 | 41.25 | 24618 |
| 1780504200 | 42.1 | 0 | 0.00 | 41.8 | 42.3 | 41.6 | 26992 |
| 1780417800 | 42.1 | 0.95 | 2.31 | 41 | 42.35 | 41 | 25991 |
| 1780331400 | 41.15 | -0.25 | -0.60 | 41.65 | 41.7 | 41 | 24890 |
| 1780072200 | 41.4 | -0.5 | -1.19 | 41.8 | 42.2 | 41.25 | 83093 |
| 1779985800 | 41.9 | -0.1 | -0.24 | 41.8 | 42.25 | 41.5 | 30496 |
| 1779899400 | 42 | 0.25 | 0.60 | 41.65 | 42.2 | 41.65 | 23030 |
| 1779813000 | 41.75 | 0.25 | 0.60 | 41.8 | 41.9 | 41.6 | 20715 |
| 1779726600 | 41.5 | 0.05 | 0.12 | 41.6 | 41.95 | 41.5 | 14636 |
| 1779467400 | 41.45 | 1 | 2.47 | 40.6 | 41.45 | 40.6 | 28696 |
| 1779381000 | 40.45 | 0.05 | 0.12 | 40.3 | 41 | 40.2 | 28669 |
| 1779294600 | 40.4 | 0.6 | 1.51 | 39.8 | 40.7 | 39.8 | 32768 |
| 1779208200 | 39.8 | -0.2 | -0.50 | 40.25 | 40.275 | 39.575 | 30530 |
| 1779121800 | 40 | -0.7 | -1.72 | 40.4 | 40.6 | 40 | 36897 |
| 1778862600 | 40.7 | -2.5 | -5.79 | 41.4 | 41.55 | 40.45 | 37180 |
| 1778776200 | 43.2 | -0.1 | -0.23 | 43.5 | 43.55 | 42.85 | 47538 |
| 1778689800 | 43.3 | 2.5 | 6.13 | 41.05 | 43.8 | 41 | 170659 |
| 1778603400 | 40.8 | -2 | -4.67 | 42.2 | 42.65 | 40.7 | 63987 |
| 1778517000 | 42.8 | -0.3 | -0.70 | 42.65 | 43.1 | 42.2 | 32439 |
| 1778257800 | 43.1 | -0.3 | -0.69 | 43.25 | 43.3 | 42.4 | 55506 |
| 1778171400 | 43.4 | -0.6 | -1.36 | 44 | 44.3 | 43.4 | 52074 |
| 1778085000 | 44 | 2.35 | 5.64 | 42.9 | 44.2 | 42.9 | 55411 |
| 1777998600 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1777912200 | 41.65 | -0.3 | -0.72 | 42 | 42.6 | 41.6 | 25889 |
| 1777566600 | 41.95 | 0.35 | 0.84 | 41.5 | 42.2 | 41.5 | 23458 |
| 1777480200 | 41.6 | -0.5 | -1.19 | 41.6 | 42 | 41.55 | 20044 |
| 1777393800 | 42.1 | 0 | 0.00 | 42.1 | 42.1 | 42.1 | 0 |
| 1777307400 | 42.1 | 0.15 | 0.36 | 41.9 | 42.4 | 41.9 | 23979 |
| 1777048200 | 41.95 | 0 | 0.00 | 41.7 | 42 | 41.2 | 28714 |
| 1776961800 | 41.95 | 0.3 | 0.72 | 41.45 | 42.05 | 41.4 | 24521 |
| 1776875400 | 41.65 | -0.2 | -0.48 | 41.95 | 42.1 | 41.55 | 27098 |
| 1776789000 | 41.85 | 0.3 | 0.72 | 41.5 | 42.05 | 41.5 | 22345 |
| 1776702600 | 41.55 | -0.85 | -2.00 | 41.65 | 41.7 | 41.15 | 27127 |
| 1776443400 | 42.4 | 1.05 | 2.54 | 41.5 | 42.4 | 41.1 | 30002 |
| 1776357000 | 41.35 | 0.4 | 0.98 | 40.95 | 41.525 | 40.95 | 24274 |
| 1776270600 | 40.95 | -0.4 | -0.97 | 41.25 | 41.4 | 40.7 | 35343 |
| 1776184200 | 41.35 | -0.15 | -0.36 | 41.8 | 42 | 41.35 | 33360 |
| 1776097800 | 41.5 | 0.2 | 0.48 | 41.9 | 41.9 | 40.9 | 30960 |
| 1775838600 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1775752200 | 41.3 | 2.5 | 6.44 | 41 | 41.3 | 41 | 27498 |
| 1775665800 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 0 |
| 1775579400 | 38.8 | -0.95 | -2.39 | 39.7 | 39.9 | 38.6 | 143154 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
