ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for alerts Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
BE Semiconductor Industries NV (PK)

BE Semiconductor Industries NV (PK) (BESIY)

119,75
1,26
(1,06%)
Fermé 12 Février 10:00PM
PériodeVariationVariation %Ouver.HautBasMoyenne Vol. Quot.VWAP
1-6.75-5.33596837945126.5126.5116.721880121.49941502CS
4-22.095-15.5768620678141.845153.99116.722032130.55263802CS
125.5654.87366992162114.185155112.52142128.66049936CS
26-5.76-4.58927575492125.51155105.532847122.60929675CS
52-52.74-30.575685547172.49195.34105.532432133.58124603CS
15635.7542.559523809584195.3438.099230499.54085319CS
26076.25175.28735632243.5195.3422.68190897.26220163CS

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

DateClôtureVariationVariation %Ouver.HautBasVolume
1739312940119.751.261.06119.79119.79116.722477
1739226000118.49-1.41-1.18121.035121.54118.491735
1738967160119.9-1.61-1.32120.69121.41119.91693
1738880400121.51-2.49-2.01122.505124121.511891
17387940001240.770.62123.15124121.46911095
1738708080123.23-0.82-0.66126.5126.5123.232988
1738621740124.05-5.7-4.39124.65126.54124.051531
1738362000129.751.891.48129.49130.72999129.493794
1738276080127.860.40.31127.86127.86127.861119
1738189740127.460.510.40127.46127.46127.467448
1738103280126.95-1.53-1.19127.17127.17126.95951
1738016820128.47999-24.92-16.25132.6399135128.479991703
1737757740153.400.00153.4153.4153.40
1737671340153.400.00153.4153.4153.40
1737584940153.400.00153.4153.4153.40
1737498540153.40.030.02151.88153.4151.881139
1737152880153.370.370.24153.37153.37148.09790
17370664201534.272.87151.822153.99151.8222448
1736979720148.729995.483.83143.55148.72999143.55792
1736893380143.25-2.84-1.94141.845143.25141.8451396
1736806800146.09-4.4-2.92143.285146.84141.7551882
1736547720150.49-2.23-1.46150.49150.49150.49824
1736375340152.720.260.17150.4152.72149.252513
1736288940152.4555.483.73155155151.8940
1736202360146.979999.296.75146.97999146.97999146.97999898
1735942980137.69149-3.16-2.24137.69149137.69149137.69149312
1735856700140.853.852.81140.85140.85140.85568
1735683960137-0.58-0.42137137137882
1735597740137.58-4.03-2.85138.285141.94137.581551
1735338420141.6100.00141.61141.61141.610
1735252020141.610.760.54139.525142.31139.5251597
1735078200140.850.990.71141.305141.305140.851557
1734992400139.8632.922.13138.2601140.31138.252690
1734733200136.942.141.59136.19136.94136.191076
1734647340134.800.00134.8134.8134.80
1734560940134.8-2.61-1.90136.85137.66134.82865
1734474360137.413.282.44134.835137.41133.351268
1734388140134.1350.130.10133.7375134.135132.292606
17341289401344.333.34134.7199134.751341913
1734042480129.66999-3.83-2.87130.62133.47999129.061890
1733955900133.50.420.32133.85133.85133858
1733869200133.08-0.11-0.08131.96133.08131.96998
1733782800133.192.091.59132.82749134132.827491923
1733523600131.11.761.36131.1131.1131.11583
1733437500129.342.822.23128.26131.6099126.5537808
1733350980126.524.173.41127.205130.08126.521434
1733264700122.350.710.58119.97122.35119.972540
1733178180121.642.141.79120122.39118.133672
1732918200119.54.954.32119.99119.99119.5770
1732746540114.55-2.02-1.73115.0325115.0325114.551158
1732660140116.57-1.05-0.89115.84117.19115.841672
1732573560117.617-0.91-0.77118.75118.75117.4052733
1732314000118.535.134.52118.34119.2399117.8352099
1732227900113.40.60.53113115.425112.883916
1732141740112.8-2.05-1.78113113.8112.57279
1732054800114.85-1.03-0.89114.185114.85113.3656373
1731968640115.88-4.53-3.76115.96117.675115.0411763
1731709260120.41-3.52-2.84122.0875122.0875119.328379
1731622800123.9324.914.13121125.01120.53942
1731536760119.02-4.11-3.34118.76120.9999117.42148
1731450480123.134.693.96122.73124121.510251

Dernières Valeurs Consultées