Premium
Bel Fuse Inc (BELFA)
NASDAQ
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 | -1.64 | -1.67125242026 | 98.13 | 103.1716 | 93.2 | 10785 | 99.02126412 | CS |
| 4 | 2.02 | 2.13824494549 | 94.47 | 103.46 | 93.2 | 9052 | 98.28005082 | CS |
| 12 | -3.87 | -3.85611797529 | 100.36 | 106.93 | 88.722 | 11475 | 99.68507574 | CS |
| 26 | 13.02 | 15.5984185935 | 83.47 | 106.93 | 75.5 | 13384 | 91.55149567 | CS |
| 52 | 34.33 | 55.2284427284 | 62.16 | 106.93 | 51 | 11031 | 84.30916355 | CS |
| 156 | 82.29 | 579.507042254 | 14.2 | 106.93 | 13.89 | 6498 | 64.99508916 | CS |
| 260 | 80.54 | 504.952978056 | 15.95 | 106.93 | 6.08 | 4833 | 55.10891521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 96.49 | 3.29 | 3.53 | 94.27 | 97.91 | 90.81 | 10520 |
| 1734651300 | 93.2 | -0.81 | -0.86 | 93.9 | 96.42 | 93.2 | 6651 |
| 1734564900 | 94.01 | -8.49 | -8.28 | 101.1137 | 101.1138 | 94.01 | 9026 |
| 1734478500 | 102.5 | 1.55 | 1.54 | 101.97 | 103.1716 | 101.76 | 15575 |
| 1734392100 | 100.95 | 0.62 | 0.62 | 99.763 | 101.03 | 99.763 | 8456 |
| 1734132900 | 100.33 | 1.97 | 2.00 | 100.95 | 100.95 | 99 | 10472 |
| 1734046500 | 98.36 | -1.05 | -1.06 | 97.88 | 99.275 | 97.88 | 9387 |
| 1733960100 | 99.41 | 0.2 | 0.20 | 100.16 | 101.15 | 98.56 | 6759 |
| 1733873700 | 99.21 | 0.94 | 0.96 | 97.9 | 100.65 | 97.02 | 6164 |
| 1733787300 | 98.27 | -0.58 | -0.59 | 99.75 | 99.81 | 98.27 | 3441 |
| 1733528100 | 98.85 | -0.89 | -0.89 | 99.4005 | 99.4005 | 97.62 | 9583 |
| 1733441700 | 99.74 | -0.62 | -0.62 | 98.72 | 99.74 | 97.95 | 5960 |
| 1733355300 | 100.36 | -1.45 | -1.42 | 102.74 | 103.46 | 99.71 | 6077 |
| 1733268900 | 101.81 | 2.09 | 2.10 | 97.765 | 101.81 | 97.765 | 11516 |
| 1733182500 | 99.72 | 3.06 | 3.17 | 95.65 | 99.79 | 95.65 | 7260 |
| 1732917840 | 96.66 | 0.76 | 0.79 | 96.57 | 96.93 | 95.735 | 4510 |
| 1732750500 | 95.9 | 0.03 | 0.03 | 96.43 | 96.43 | 94.63 | 11098 |
| 1732664100 | 95.87 | -0.16 | -0.17 | 95.75 | 96.3346 | 95.19 | 9644 |
| 1732577700 | 96.03 | 0.12 | 0.13 | 95.96 | 98.325 | 95.96 | 12812 |
| 1732318500 | 95.91 | 1.86 | 1.98 | 94.56 | 96.435 | 94.56 | 9971 |
| 1732232100 | 94.05 | -0.15 | -0.16 | 96 | 96.19 | 92.57 | 13804 |
| 1732145700 | 94.2 | 2.39 | 2.60 | 91 | 95.14 | 91 | 10106 |
| 1732059300 | 91.81 | 1.8 | 2.00 | 89.04 | 92.23 | 88.722 | 15257 |
| 1731972900 | 90.01 | -1.59 | -1.74 | 92.41 | 92.41 | 89.84 | 6420 |
| 1731713700 | 91.6 | -1.12 | -1.21 | 91.56 | 93.22 | 91 | 8941 |
| 1731627300 | 92.72 | -1.12 | -1.19 | 93.8875 | 93.99 | 91.825 | 28161 |
| 1731540900 | 93.84 | -4.93 | -4.99 | 98.51 | 98.51 | 93.68 | 12529 |
| 1731454500 | 98.77 | -3.89 | -3.79 | 102.7 | 102.7 | 98.53 | 17873 |
| 1731368100 | 102.66 | -0.59 | -0.57 | 103.35 | 103.4 | 101.915 | 9944 |
| 1731108900 | 103.25 | 1.04 | 1.02 | 103.74 | 104.73 | 102.85 | 13632 |
| 1731022500 | 102.21 | -0.79 | -0.77 | 104 | 104.08 | 102.16 | 8708 |
| 1730936100 | 103 | 4.71 | 4.79 | 102.09 | 106.93 | 102.09 | 33010 |
| 1730849700 | 98.29 | 0.28 | 0.29 | 98.01 | 99.36 | 97.6466 | 12302 |
| 1730763300 | 98.01 | -0.95 | -0.96 | 97.97 | 98.73 | 97.08 | 10379 |
| 1730500500 | 98.96 | -2.39 | -2.36 | 100.4 | 101 | 97 | 13823 |
| 1730414100 | 101.35 | -0.62 | -0.61 | 101.05 | 101.375 | 100.3 | 5289 |
| 1730327700 | 101.97 | -0.17 | -0.17 | 102.14 | 103.43 | 101.97 | 9892 |
| 1730241300 | 102.14 | -0.14 | -0.14 | 99.8801 | 102.69 | 99.88 | 7842 |
| 1730154900 | 102.28 | -1.07 | -1.04 | 103.6 | 103.6 | 101.41 | 3886 |
| 1729895700 | 103.35 | 0.16 | 0.16 | 104.06 | 104.55 | 103.31 | 7923 |
| 1729809300 | 103.19 | 1.23 | 1.21 | 100.96 | 104.77 | 99.855 | 14399 |
| 1729722900 | 101.96 | -1.58 | -1.53 | 102 | 103.0699 | 100.93 | 14464 |
| 1729636500 | 103.54 | -0.45 | -0.43 | 103.76 | 104.37 | 102.72 | 11456 |
| 1729550100 | 103.99 | -0.88 | -0.84 | 105.16 | 105.16 | 102.83 | 11993 |
| 1729290900 | 104.87 | -0.03 | -0.03 | 104.47 | 105.08 | 102.916 | 11520 |
| 1729204500 | 104.9 | -0.1 | -0.10 | 105.18 | 105.39 | 103.905 | 12808 |
| 1729118100 | 105 | 2.13 | 2.07 | 103.76 | 105.55 | 103.125 | 11913 |
| 1729031700 | 102.87 | -1.56 | -1.49 | 105.39 | 105.6 | 102.87 | 17801 |
| 1728945300 | 104.43 | 0.88 | 0.85 | 103.6 | 104.615 | 103 | 16136 |
| 1728686100 | 103.55 | 2.7 | 2.68 | 101 | 104.38 | 101 | 11980 |
| 1728599700 | 100.85 | -1.12 | -1.10 | 101.47 | 101.47 | 100.85 | 3111 |
| 1728513300 | 101.97 | 0.77 | 0.76 | 101.23 | 104 | 101.2 | 12834 |
| 1728426900 | 101.2 | 0.91 | 0.91 | 100.29 | 101.3259 | 100.29 | 4399 |
| 1728340500 | 100.29 | -0.01 | -0.01 | 99.9999 | 100.29 | 99.685 | 4950 |
| 1728081300 | 100.3 | -0.7 | -0.69 | 102.7 | 102.7 | 100.3 | 12729 |
| 1727994900 | 101 | -2.73 | -2.63 | 102.3725 | 103.225 | 101 | 16260 |
| 1727908500 | 103.73 | 1.23 | 1.20 | 103.71 | 104.97 | 102.8 | 13055 |
| 1727822100 | 102.5 | 3.07 | 3.09 | 99.37 | 102.996 | 98.195 | 11574 |
| 1727735520 | 99.43 | 0.96 | 0.97 | 98.45 | 99.43 | 97.21 | 19816 |
| 1727476500 | 98.47 | -2.03 | -2.02 | 100.36 | 100.36 | 97.58 | 15541 |
| 1727390100 | 100.5 | 0.61 | 0.61 | 100.28 | 101.861 | 100.164 | 6818 |
| 1727303700 | 99.89 | -0.05 | -0.05 | 99.76 | 99.93 | 98.32 | 10896 |
| 1727217300 | 99.94 | -0.56 | -0.56 | 99.62 | 101.39 | 97.895 | 17541 |
| 1727130900 | 100.5 | -1.5 | -1.47 | 101 | 101.37 | 90.9 | 13335 |
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
