Premium
BE Semiconductor Industries NV (PK) (BESIY)
USOTC
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 | 1.33 | 1.11027631689 | 119.79 | 123.8109 | 116.72 | 1647 | 120.3787437 | CS |
| 4 | -30.76 | -20.2528311825 | 151.88 | 153.4 | 116.72 | 2105 | 125.44129543 | CS |
| 12 | 5.28 | 4.55801104972 | 115.84 | 155 | 114.55 | 1864 | 131.50332134 | CS |
| 26 | -13.84 | -10.2548903379 | 134.96 | 155 | 105.53 | 2621 | 121.98911501 | CS |
| 52 | -44.79 | -26.9965644024 | 165.91 | 195.34 | 105.53 | 2431 | 132.96559978 | CS |
| 156 | 37.08 | 44.1218467396 | 84.04 | 195.34 | 38.099 | 2304 | 99.63658261 | CS |
| 260 | 79.62 | 191.855421687 | 41.5 | 195.34 | 22.68 | 1905 | 97.60622411 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 123.8109 | 5.85 | 4.96 | 123.43 | 123.8109 | 123.43 | 1955 |
| 1739485320 | 117.962 | -0.05 | -0.04 | 117.962 | 117.962 | 117.962 | 947 |
| 1739398920 | 118.01 | -1.74 | -1.45 | 117.2301 | 119.16 | 117.2301 | 1209 |
| 1739312940 | 119.75 | 1.26 | 1.06 | 119.79 | 119.79 | 116.72 | 2477 |
| 1739226000 | 118.49 | -1.41 | -1.18 | 121.035 | 121.54 | 118.49 | 1735 |
| 1738967160 | 119.9 | -1.61 | -1.32 | 120.69 | 121.41 | 119.9 | 1693 |
| 1738880400 | 121.51 | -2.49 | -2.01 | 122.505 | 124 | 121.51 | 1891 |
| 1738794000 | 124 | 0.77 | 0.62 | 123.15 | 124 | 121.4691 | 1095 |
| 1738708080 | 123.23 | -0.82 | -0.66 | 126.5 | 126.5 | 123.23 | 2988 |
| 1738621740 | 124.05 | -5.7 | -4.39 | 124.65 | 126.54 | 124.05 | 1531 |
| 1738362000 | 129.75 | 1.89 | 1.48 | 129.49 | 130.72999 | 129.49 | 3794 |
| 1738276080 | 127.86 | 0.4 | 0.31 | 127.86 | 127.86 | 127.86 | 1119 |
| 1738189740 | 127.46 | 0.51 | 0.40 | 127.46 | 127.46 | 127.46 | 7448 |
| 1738103280 | 126.95 | -1.53 | -1.19 | 127.17 | 127.17 | 126.95 | 951 |
| 1738016820 | 128.47999 | -24.92 | -16.25 | 132.6399 | 135 | 128.47999 | 1703 |
| 1737757740 | 153.4 | 0 | 0.00 | 153.4 | 153.4 | 153.4 | 0 |
| 1737671340 | 153.4 | 0 | 0.00 | 153.4 | 153.4 | 153.4 | 0 |
| 1737584940 | 153.4 | 0 | 0.00 | 153.4 | 153.4 | 153.4 | 0 |
| 1737498540 | 153.4 | 0.03 | 0.02 | 151.88 | 153.4 | 151.88 | 1139 |
| 1737152880 | 153.37 | 0.37 | 0.24 | 153.37 | 153.37 | 148.09 | 790 |
| 1737066420 | 153 | 4.27 | 2.87 | 151.822 | 153.99 | 151.822 | 2448 |
| 1736979720 | 148.72999 | 5.48 | 3.83 | 143.55 | 148.72999 | 143.55 | 792 |
| 1736893380 | 143.25 | -2.84 | -1.94 | 141.845 | 143.25 | 141.845 | 1396 |
| 1736806800 | 146.09 | -4.4 | -2.92 | 143.285 | 146.84 | 141.755 | 1882 |
| 1736547720 | 150.49 | -2.23 | -1.46 | 150.49 | 150.49 | 150.49 | 824 |
| 1736375340 | 152.72 | 0.26 | 0.17 | 150.4 | 152.72 | 149.25 | 2513 |
| 1736288940 | 152.455 | 5.48 | 3.73 | 155 | 155 | 151.8 | 940 |
| 1736202360 | 146.97999 | 9.29 | 6.75 | 146.97999 | 146.97999 | 146.97999 | 898 |
| 1735942980 | 137.69149 | -3.16 | -2.24 | 137.69149 | 137.69149 | 137.69149 | 312 |
| 1735856700 | 140.85 | 3.85 | 2.81 | 140.85 | 140.85 | 140.85 | 568 |
| 1735683960 | 137 | -0.58 | -0.42 | 137 | 137 | 137 | 882 |
| 1735597740 | 137.58 | -4.03 | -2.85 | 138.285 | 141.94 | 137.58 | 1551 |
| 1735338420 | 141.61 | 0 | 0.00 | 141.61 | 141.61 | 141.61 | 0 |
| 1735252020 | 141.61 | 0.76 | 0.54 | 139.525 | 142.31 | 139.525 | 1597 |
| 1735078200 | 140.85 | 0.99 | 0.71 | 141.305 | 141.305 | 140.85 | 1557 |
| 1734992400 | 139.863 | 2.92 | 2.13 | 138.2601 | 140.31 | 138.25 | 2690 |
| 1734733200 | 136.94 | 2.14 | 1.59 | 136.19 | 136.94 | 136.19 | 1076 |
| 1734647340 | 134.8 | 0 | 0.00 | 134.8 | 134.8 | 134.8 | 0 |
| 1734560940 | 134.8 | -2.61 | -1.90 | 136.85 | 137.66 | 134.8 | 2865 |
| 1734474360 | 137.41 | 3.28 | 2.44 | 134.835 | 137.41 | 133.35 | 1268 |
| 1734388140 | 134.135 | 0.13 | 0.10 | 133.7375 | 134.135 | 132.29 | 2606 |
| 1734128940 | 134 | 4.33 | 3.34 | 134.7199 | 134.75 | 134 | 1913 |
| 1734042480 | 129.66999 | -3.83 | -2.87 | 130.62 | 133.47999 | 129.06 | 1890 |
| 1733955900 | 133.5 | 0.42 | 0.32 | 133.85 | 133.85 | 133 | 858 |
| 1733869200 | 133.08 | -0.11 | -0.08 | 131.96 | 133.08 | 131.96 | 998 |
| 1733782800 | 133.19 | 2.09 | 1.59 | 132.82749 | 134 | 132.82749 | 1923 |
| 1733523600 | 131.1 | 1.76 | 1.36 | 131.1 | 131.1 | 131.1 | 1583 |
| 1733437500 | 129.34 | 2.82 | 2.23 | 128.26 | 131.6099 | 126.553 | 7808 |
| 1733350980 | 126.52 | 4.17 | 3.41 | 127.205 | 130.08 | 126.52 | 1434 |
| 1733264700 | 122.35 | 0.71 | 0.58 | 119.97 | 122.35 | 119.97 | 2540 |
| 1733178180 | 121.64 | 2.14 | 1.79 | 120 | 122.39 | 118.13 | 3672 |
| 1732918200 | 119.5 | 4.95 | 4.32 | 119.99 | 119.99 | 119.5 | 770 |
| 1732746540 | 114.55 | -2.02 | -1.73 | 115.0325 | 115.0325 | 114.55 | 1158 |
| 1732660140 | 116.57 | -1.05 | -0.89 | 115.84 | 117.19 | 115.84 | 1672 |
| 1732573560 | 117.617 | -0.91 | -0.77 | 118.75 | 118.75 | 117.405 | 2695 |
| 1732314000 | 118.53 | 5.13 | 4.52 | 118.34 | 119.2399 | 117.835 | 2099 |
| 1732227900 | 113.4 | 0.6 | 0.53 | 113 | 115.425 | 112.88 | 3916 |
| 1732141740 | 112.8 | -2.05 | -1.78 | 113 | 113.8 | 112.5 | 7279 |
| 1732054800 | 114.85 | -1.03 | -0.89 | 114.185 | 114.85 | 113.365 | 6373 |
| 1731968640 | 115.88 | -4.53 | -3.76 | 115.96 | 117.675 | 115.04 | 11763 |
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
![Logo de Quickswap [OLD] (QUICKETH).](/common/images/company/COIN_QUICKUSD.png){kind=small}
