Premium
BE Semiconductor Industries NV (PK) (BESVF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -19.66 | -12.6912400749 | 154.91 | 154.91 | 135.25 | 51 | 135.6354902 | CS |
| 12 | 17.05 | 14.4247038917 | 118.2 | 154.91 | 118.2 | 94 | 132.98512234 | CS |
| 26 | -1.3 | -0.952032222629 | 136.55 | 154.91 | 109.45 | 194 | 118.27416983 | CS |
| 52 | -27.45 | -16.8715427167 | 162.7 | 190.2317 | 109.45 | 571 | 164.4718799 | CS |
| 156 | 52.45 | 63.345410628 | 82.8 | 190.2317 | 40.8 | 869 | 89.56783752 | CS |
| 260 | 110.9 | 455.441478439 | 24.35 | 190.2317 | 24.35 | 1438 | 84.0971585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967220 | 135.25 | 0 | 0.00 | 135.25 | 135.25 | 135.25 | 0 |
| 1738880820 | 135.25 | 0 | 0.00 | 135.25 | 135.25 | 135.25 | 0 |
| 1738794420 | 135.25 | 0 | 0.00 | 135.25 | 135.25 | 135.25 | 0 |
| 1738708020 | 135.25 | 0 | 0.00 | 135.25 | 135.25 | 135.25 | 0 |
| 1738621620 | 135.25 | 0 | 0.00 | 135.25 | 135.25 | 135.25 | 0 |
| 1738362420 | 135.25 | 0 | 0.00 | 135.25 | 135.25 | 135.25 | 0 |
| 1738276020 | 135.25 | 0 | 0.00 | 135.25 | 135.25 | 135.25 | 0 |
| 1738189620 | 135.25 | 0 | 0.00 | 135.25 | 135.25 | 135.25 | 0 |
| 1738103220 | 135.25 | 0 | 0.00 | 135.25 | 135.25 | 135.25 | 0 |
| 1738016820 | 135.25 | -19.66 | -12.69 | 135.25 | 135.25 | 135.25 | 100 |
| 1737757620 | 154.91 | 0 | 0.00 | 154.91 | 154.91 | 154.91 | 0 |
| 1737671220 | 154.91 | 0 | 0.00 | 154.91 | 154.91 | 154.91 | 0 |
| 1737584820 | 154.91 | 0 | 0.00 | 154.91 | 154.91 | 154.91 | 0 |
| 1737498420 | 154.91 | 0 | 0.00 | 154.91 | 154.91 | 154.91 | 0 |
| 1737152820 | 154.91 | 0 | 0.00 | 154.91 | 154.91 | 154.91 | 0 |
| 1737066420 | 154.91 | 9.62 | 6.62 | 154.91 | 154.91 | 154.91 | 2 |
| 1736980140 | 145.292 | 0 | 0.00 | 145.292 | 145.292 | 145.292 | 0 |
| 1736893740 | 145.292 | 0 | 0.00 | 145.292 | 145.292 | 145.292 | 0 |
| 1736807340 | 145.292 | 0 | 0.00 | 145.292 | 145.292 | 145.292 | 0 |
| 1736548140 | 145.292 | 0 | 0.00 | 145.292 | 145.292 | 145.292 | 0 |
| 1736375340 | 145.292 | 0 | 0.00 | 145.292 | 145.292 | 145.292 | 0 |
| 1736288940 | 145.292 | -2.86 | -1.93 | 151.3 | 151.3 | 145.292 | 101 |
| 1736202360 | 148.15 | 5.18 | 3.62 | 147.3 | 148.15 | 147.3 | 101 |
| 1735943160 | 142.97 | 0 | 0.00 | 142.97 | 142.97 | 142.97 | 0 |
| 1735856760 | 142.97 | 0 | 0.00 | 142.97 | 142.97 | 142.97 | 0 |
| 1735683960 | 142.97 | 5.62 | 4.09 | 142.97 | 142.97 | 142.97 | 5 |
| 1735597740 | 137.35 | 9.35 | 7.30 | 137.35 | 137.35 | 137.35 | 10 |
| 1735338180 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1735251780 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1735078980 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1734992580 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1734733380 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1734646980 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1734560580 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1734474180 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1734387780 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1734128580 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1734042180 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1733955780 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1733869380 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1733782980 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1733523780 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1733437380 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1733350980 | 128 | 9.8 | 8.29 | 128 | 128 | 128 | 333 |
| 1733264400 | 118.2 | 0 | 0.00 | 118.2 | 118.2 | 118.2 | 0 |
| 1733178000 | 118.2 | 0 | 0.00 | 118.2 | 118.2 | 118.2 | 0 |
| 1732918800 | 118.2 | 0 | 0.00 | 118.2 | 118.2 | 118.2 | 0 |
| 1732746000 | 118.2 | 0 | 0.00 | 118.2 | 118.2 | 118.2 | 0 |
| 1732659600 | 118.2 | 0 | 0.00 | 118.2 | 118.2 | 118.2 | 0 |
| 1732573200 | 118.2 | 0 | 0.00 | 118.2 | 118.2 | 118.2 | 0 |
| 1732314000 | 118.2 | -2.5 | -2.07 | 118.2 | 118.2 | 118.2 | 100 |
| 1732227660 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 0 |
| 1732141260 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 0 |
| 1732054860 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 0 |
| 1731968460 | 120.7 | 0 | 0.00 | 120.7 | 120.7 | 120.7 | 0 |
| 1731709260 | 120.7 | -2.45 | -1.99 | 120.7 | 120.7 | 120.7 | 200 |
| 1731622800 | 123.15 | 12.59 | 11.39 | 123.15 | 123.15 | 123.15 | 100 |
| 1731508200 | 110.56 | 0 | 0.00 | 110.56 | 110.56 | 110.56 | 0 |
| 1731421800 | 110.56 | 0 | 0.00 | 110.56 | 110.56 | 110.56 | 0 |
| 1731335400 | 110.56 | 0 | 0.00 | 110.56 | 110.56 | 110.56 | 0 |
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
