Premium
Beehive ETF (BEEX)
NASDAQ
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 | 0.4288 | 1.61933534743 | 26.48 | 26.915 | 26.24 | 879 | 26.43603107 | SP |
| 4 | -0.4212 | -1.54116355653 | 27.33 | 27.45 | 26.2 | 2161 | 26.80117895 | SP |
| 12 | 1.7988 | 7.16367980884 | 25.11 | 27.935 | 25.0043 | 3067 | 26.92139053 | SP |
| 26 | 1.0988 | 4.25726462611 | 25.81 | 27.935 | 23.599 | 2365 | 26.36679178 | SP |
| 52 | 2.7788 | 11.5159552424 | 24.13 | 27.935 | 23.599 | 2994 | 25.66484884 | SP |
| 156 | 3.5088 | 14.9948717949 | 23.4 | 27.935 | 19.71 | 3421 | 24.59843489 | SP |
| 260 | 3.5088 | 14.9948717949 | 23.4 | 27.935 | 19.71 | 3421 | 24.59843489 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 26.9088 | 0.28 | 1.06 | 26.99 | 26.99 | 26.9088 | 1248 |
| 1782945300 | 26.627 | 0.18 | 0.67 | 26.67 | 26.69 | 26.627 | 1207 |
| 1782858900 | 26.45 | 0.11 | 0.41 | 26.37 | 26.45 | 26.37 | 727 |
| 1782772500 | 26.3414 | 0.07 | 0.28 | 26.47 | 26.47 | 26.31 | 2260 |
| 1782513300 | 26.2686 | -0.07 | -0.27 | 26.24 | 26.2686 | 26.24 | 105 |
| 1782426900 | 26.3391 | -0.03 | -0.11 | 26.48 | 26.48 | 26.3391 | 95 |
| 1782340500 | 26.3669 | -0.05 | -0.18 | 26.47 | 26.561 | 26.3669 | 415 |
| 1782254100 | 26.415 | -0.3 | -1.13 | 26.2 | 26.415 | 26.2 | 780 |
| 1782167700 | 26.7167 | -0.21 | -0.77 | 27.03 | 27.03 | 26.7167 | 18 |
| 1781822100 | 26.9236 | 0.25 | 0.93 | 26.88 | 26.9236 | 26.88 | 9309 |
| 1781735700 | 26.6754 | -0.43 | -1.60 | 27.13 | 27.13 | 26.6754 | 914 |
| 1781649300 | 27.1102 | -0.06 | -0.22 | 27.3 | 27.3 | 27.1102 | 16 |
| 1781562900 | 27.17 | 0.51 | 1.91 | 26.86 | 27.17 | 26.86 | 88 |
| 1781303700 | 26.6605 | 0.14 | 0.52 | 26.68 | 26.68 | 26.6605 | 14 |
| 1781217300 | 26.5231 | 0.17 | 0.66 | 26.34 | 26.5231 | 26.34 | 238 |
| 1781130900 | 26.3499 | -0.37 | -1.39 | 26.74 | 26.74 | 26.3 | 361 |
| 1781044500 | 26.7201 | 0.06 | 0.22 | 26.95 | 26.95 | 26.7201 | 70 |
| 1780958100 | 26.662 | -0.17 | -0.63 | 26.83 | 26.84 | 26.662 | 434 |
| 1780698900 | 26.8323 | -0.52 | -1.90 | 27.219 | 27.219 | 26.8 | 22899 |
| 1780612500 | 27.3526 | 0.3 | 1.12 | 27.33 | 27.45 | 27.33 | 1106 |
| 1780526100 | 27.0503 | -0.21 | -0.77 | 27.3 | 27.3 | 27.0503 | 13362 |
| 1780439700 | 27.26 | -0.11 | -0.38 | 27.19 | 27.26 | 27.19 | 360 |
| 1780353300 | 27.3651 | -0.02 | -0.07 | 27.49 | 27.49 | 27.23 | 4727 |
| 1780094100 | 27.3851 | 0.05 | 0.18 | 26.71 | 27.53 | 26.71 | 2434 |
| 1780007700 | 27.335 | 0.23 | 0.86 | 27.09 | 27.335 | 27.09 | 625 |
| 1779921300 | 27.102 | 0 | 0.01 | 27.1 | 27.15 | 27.07 | 12641 |
| 1779834900 | 27.0995 | 0.1 | 0.37 | 27.15 | 27.21 | 27 | 10943 |
| 1779489300 | 26.9985 | 0.05 | 0.18 | 26.975 | 27.08 | 26.975 | 1185 |
| 1779402900 | 26.9494 | 0.02 | 0.07 | 26.79 | 26.98 | 26.79 | 5485 |
| 1779316500 | 26.9298 | 0.12 | 0.46 | 26.8 | 26.9298 | 26.76 | 1066 |
| 1779230100 | 26.8059 | -0.19 | -0.70 | 27.04 | 27.04 | 26.8059 | 1653 |
| 1779143700 | 26.995 | 0.11 | 0.39 | 27.15 | 27.15 | 26.91 | 11997 |
| 1778884500 | 26.89 | -0.27 | -0.99 | 26.79 | 26.985 | 26.79 | 21994 |
| 1778798100 | 27.1587 | 0.05 | 0.20 | 27.15 | 27.23 | 27.15 | 4860 |
| 1778711700 | 27.1049 | 0.18 | 0.68 | 27.14 | 27.935 | 27.03 | 18885 |
| 1778625300 | 26.9213 | -0 | -0.01 | 26.78 | 26.9213 | 26.74 | 213 |
| 1778538900 | 26.925 | -0.04 | -0.13 | 26.99 | 26.99 | 26.89 | 8272 |
| 1778279700 | 26.96 | 0.01 | 0.04 | 26.95 | 26.97 | 26.93 | 1615 |
| 1778193300 | 26.9498 | -0.11 | -0.42 | 27.03 | 27.03 | 26.9498 | 117 |
| 1778106900 | 27.0629 | 0.35 | 1.32 | 26.93 | 27.0629 | 26.93 | 2260 |
| 1778020500 | 26.71 | 0.17 | 0.64 | 26.71 | 26.71 | 26.71 | 10 |
| 1777934100 | 26.54 | -0.03 | -0.11 | 26.73 | 26.73 | 26.54 | 15 |
| 1777674900 | 26.57 | 0.22 | 0.83 | 26.63 | 26.63 | 26.55 | 1690 |
| 1777588500 | 26.3514 | 0.23 | 0.86 | 26.41 | 26.41 | 26.3514 | 28 |
| 1777502100 | 26.1255 | -0.02 | -0.07 | 26.1 | 26.1255 | 26.1 | 621 |
| 1777415700 | 26.145 | -0.1 | -0.39 | 26.12 | 26.145 | 26.12 | 13 |
| 1777329300 | 26.2476 | 0.03 | 0.12 | 26.24 | 26.2476 | 26.21 | 1401 |
| 1777070100 | 26.2151 | 0.05 | 0.21 | 26.2151 | 26.2151 | 26.2151 | 123 |
| 1776983700 | 26.1602 | 0.07 | 0.27 | 26.16 | 26.1602 | 25.89 | 4328 |
| 1776897300 | 26.0896 | 0.11 | 0.42 | 26.07 | 26.0896 | 26.07 | 14 |
| 1776810900 | 25.9794 | -0.1 | -0.38 | 26.11 | 26.11 | 25.9794 | 813 |
| 1776724500 | 26.0787 | 0.01 | 0.03 | 26.065 | 26.0787 | 26.065 | 15 |
| 1776465300 | 26.0699 | 0.25 | 0.98 | 26.1 | 26.1 | 26.0699 | 313 |
| 1776378900 | 25.8175 | 0.05 | 0.18 | 25.87 | 25.87 | 25.795 | 207 |
| 1776292500 | 25.77 | 0.18 | 0.69 | 25.66 | 25.78 | 25.65 | 2101 |
| 1776206100 | 25.5929 | 0.21 | 0.84 | 25.64 | 25.64 | 25.5929 | 61 |
| 1776119700 | 25.3799 | 0.38 | 1.50 | 25.17 | 25.3799 | 25.17 | 54 |
| 1775860500 | 25.0043 | -0.13 | -0.52 | 25.17 | 25.17 | 25.0043 | 25 |
| 1775774100 | 25.135 | -0.05 | -0.20 | 25.11 | 25.21 | 25.11 | 309 |
| 1775687700 | 25.1857 | 0.6 | 2.46 | 25.2 | 25.2 | 25.1857 | 1263 |
| 1775601300 | 24.5812 | -0.01 | -0.04 | 24.39 | 24.5812 | 24.39 | 412 |
| 1775514900 | 24.59 | 0.13 | 0.53 | 24.48 | 24.62 | 24.48 | 1021 |
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.
