Premium
Bel Fuse Inc (BELFB)
NASDAQ
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 | 2.57 | 3.200498132 | 80.3 | 85.1 | 78.81 | 125811 | 82.05413677 | CS |
| 4 | 0.385 | 0.466751530581 | 82.485 | 85.1 | 75.4 | 81780 | 80.69013705 | CS |
| 12 | 1.995 | 2.46676970634 | 80.875 | 92.61 | 71 | 66129 | 81.3562506 | CS |
| 26 | 8.58 | 11.5493336923 | 74.29 | 92.61 | 59.67 | 67495 | 77.10739478 | CS |
| 52 | 15.23 | 22.5162625665 | 67.64 | 92.61 | 45.745 | 88456 | 67.40521069 | CS |
| 156 | 70.75 | 583.745874587 | 12.12 | 92.61 | 11.58 | 99010 | 48.50748884 | CS |
| 260 | 64.91 | 361.414253898 | 17.96 | 92.61 | 6.3 | 88004 | 36.99603575 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 82.87 | -0.38 | -0.46 | 84.5 | 85.72 | 82.67 | 102383 |
| 1738193700 | 83.25 | 0.25 | 0.30 | 82.83 | 85.1 | 80.98 | 135164 |
| 1738107300 | 83 | 2.1 | 2.60 | 80.58 | 84.12 | 80.58 | 103148 |
| 1738020900 | 80.9 | -0.32 | -0.39 | 79.34 | 81.36 | 78.81 | 119410 |
| 1737761700 | 81.22 | -1.01 | -1.23 | 80.3 | 81.68 | 79.95 | 145523 |
| 1737675300 | 82.23 | 0 | 0.00 | 82.23 | 82.23 | 82.23 | 0 |
| 1737588900 | 82.23 | -0.2 | -0.24 | 82.81 | 84.55 | 81.945 | 59344 |
| 1737502500 | 82.43 | 2.44 | 3.05 | 81.08 | 83.58 | 80.0379 | 93206 |
| 1737156900 | 79.99 | 0.27 | 0.34 | 80.92 | 80.92 | 78.805 | 55633 |
| 1737070500 | 79.72 | -0.42 | -0.52 | 80 | 80.645 | 79.54 | 49887 |
| 1736984100 | 80.14 | 1.91 | 2.44 | 80.58 | 80.8 | 78.64 | 81291 |
| 1736897700 | 78.23 | 1.64 | 2.14 | 77.77 | 78.99 | 76.61 | 47063 |
| 1736811300 | 76.59 | -0.75 | -0.97 | 76.37 | 76.955 | 75.4 | 43948 |
| 1736552100 | 77.34 | -2.43 | -3.05 | 77.56 | 78.949 | 76.32 | 65867 |
| 1736379300 | 79.77 | 1.1 | 1.40 | 78.02 | 80.14 | 77.34 | 128764 |
| 1736292900 | 78.67 | -2.07 | -2.56 | 80.96 | 80.99 | 78.28 | 108421 |
| 1736206500 | 80.74 | -0.43 | -0.53 | 83 | 83.835 | 80.66 | 36320 |
| 1735947300 | 81.17 | 0.14 | 0.17 | 81.65 | 81.805 | 80.36 | 32659 |
| 1735860900 | 81.03 | -1.44 | -1.75 | 82.485 | 83.23 | 78.41 | 84612 |
| 1735688100 | 82.47 | 0.55 | 0.67 | 82.37 | 83.975 | 81.925 | 50416 |
| 1735601700 | 81.92 | 0.47 | 0.58 | 80.39 | 82.79 | 79.04 | 68221 |
| 1735342500 | 81.45 | -2.96 | -3.51 | 83 | 84 | 80.74 | 53560 |
| 1735256100 | 84.41 | 0.73 | 0.87 | 83.6 | 84.53 | 82.86 | 35319 |
| 1735077840 | 83.68 | 1.47 | 1.79 | 82.42 | 83.77 | 81.66 | 16677 |
| 1734996900 | 82.21 | -1.57 | -1.87 | 83.69 | 84 | 81.74 | 57595 |
| 1734737700 | 83.78 | -0.1 | -0.12 | 84.78 | 85.315 | 82.3 | 84394 |
| 1734651300 | 83.88 | -0.35 | -0.42 | 84.92 | 85.52 | 83.42 | 96344 |
| 1734564900 | 84.23 | -7.13 | -7.80 | 91.92 | 92.61 | 83 | 102615 |
| 1734478500 | 91.36 | 4.03 | 4.61 | 86.975 | 91.5 | 86.97 | 104049 |
| 1734392100 | 87.33 | 1.82 | 2.13 | 85.93 | 87.87 | 85.19 | 85398 |
| 1734132900 | 85.51 | 1.78 | 2.13 | 81.6533 | 86.5 | 81.6533 | 78774 |
| 1734046500 | 83.73 | 0.17 | 0.20 | 82.725 | 84.165 | 82.31 | 39664 |
| 1733960100 | 83.56 | -0.56 | -0.67 | 84.725 | 85.1753 | 83.19 | 57593 |
| 1733873700 | 84.12 | 0.08 | 0.10 | 83.08 | 85.27 | 82.1 | 50686 |
| 1733787300 | 84.04 | 0.07 | 0.08 | 84.34 | 84.435 | 83.12 | 26473 |
| 1733528100 | 83.97 | 0.02 | 0.02 | 83.94 | 84.97 | 82.9 | 54857 |
| 1733441700 | 83.95 | -0.92 | -1.08 | 83.68 | 84.09 | 83 | 47944 |
| 1733355300 | 84.87 | 0.43 | 0.51 | 85.5 | 86.71 | 83.74 | 79972 |
| 1733268900 | 84.44 | 2.09 | 2.54 | 82.33 | 84.44 | 80.745 | 60258 |
| 1733182500 | 82.35 | 2.17 | 2.71 | 80.48 | 82.53 | 79.3447 | 44824 |
| 1732917840 | 80.18 | 1.23 | 1.56 | 79.69 | 80.82 | 79.34 | 29372 |
| 1732750500 | 78.95 | -0.75 | -0.94 | 79.63 | 80.26 | 78.39 | 60980 |
| 1732664100 | 79.7 | -1.05 | -1.30 | 80.28 | 80.43 | 78.83 | 66813 |
| 1732577700 | 80.75 | 1.34 | 1.69 | 80.22 | 82.2 | 79.5 | 56686 |
| 1732318500 | 79.41 | 2.26 | 2.93 | 77.75 | 79.86 | 77.48 | 67489 |
| 1732232100 | 77.15 | 1.82 | 2.42 | 75.56 | 77.715 | 74.85 | 59786 |
| 1732145700 | 75.33 | 1.56 | 2.11 | 73.575 | 75.33 | 73.49 | 66401 |
| 1732059300 | 73.77 | 0.98 | 1.35 | 72 | 73.86 | 71 | 71634 |
| 1731972900 | 72.79 | -1.77 | -2.37 | 75.25 | 75.68 | 72.63 | 74783 |
| 1731713700 | 74.555 | -1.62 | -2.12 | 76.32 | 76.32 | 74.16 | 50115 |
| 1731627300 | 76.17 | -0.31 | -0.41 | 77.075 | 77.21 | 74.86 | 48804 |
| 1731540900 | 76.48 | -3.38 | -4.23 | 79.7794 | 80.19 | 76.35 | 50650 |
| 1731454500 | 79.86 | -2.09 | -2.55 | 81.75 | 82.14 | 79.53 | 49036 |
| 1731368100 | 81.95 | 0.17 | 0.21 | 82.38 | 82.38 | 80.68 | 44617 |
| 1731108900 | 81.78 | 1.15 | 1.43 | 80.93 | 82.4 | 80.4346 | 37830 |
| 1731022500 | 80.63 | -0.97 | -1.19 | 80.875 | 82.085 | 80.53 | 50064 |
| 1730936100 | 81.6 | 6.85 | 9.16 | 79.92 | 82.95 | 79.92 | 136867 |
| 1730849700 | 74.75 | 0.95 | 1.29 | 74.07 | 75.345 | 74.07 | 54489 |
| 1730763300 | 73.8 | -0.35 | -0.47 | 73.76 | 75.31 | 73.5 | 83692 |
| 1730500500 | 74.15 | -1.27 | -1.68 | 75.68 | 76.995 | 73.62 | 122111 |
| 1730414100 | 75.42 | -1.48 | -1.92 | 76.47 | 76.47 | 74.9325 | 146183 |
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
