BEL Basic Materials (BEBMP)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.12 | -0.957069576893 | 1161.88 | 1199.15 | 1143.5 | 0 | 0 | IX |
| 4 | 43.75 | 3.95208715368 | 1107.01 | 1199.15 | 1094.68 | 0 | 0 | IX |
| 12 | 58.77 | 5.38191741683 | 1091.99 | 1199.15 | 1059.55 | 0 | 0 | IX |
| 26 | 37.93 | 3.40842716318 | 1112.83 | 1217.72 | 1059.55 | 0 | 0 | IX |
| 52 | -134.93 | -10.4947537898 | 1285.69 | 1432.18 | 1059.55 | 0 | 0 | IX |
| 156 | -398.59 | -25.7262723077 | 1549.35 | 1557.45 | 1059.55 | 0 | 0 | IX |
| 260 | -310.2 | -21.2326141715 | 1460.96 | 1965.99 | 870.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1152.8599 | -34.99 | -2.95 | 1187.85 | 1190.55 | 1152.8599 | 0 |
| 1739899800 | 1187.85 | -0.15 | -0.01 | 1186.72 | 1192.73 | 1183.9 | 0 |
| 1739813400 | 1188 | -3.96 | -0.33 | 1192.13 | 1194.02 | 1184.91 | 0 |
| 1739554200 | 1191.96 | 1.74 | 0.15 | 1190.19 | 1199.15 | 1178.28 | 0 |
| 1739467800 | 1190.22 | 29.68 | 2.56 | 1161.88 | 1190.22 | 1161.88 | 0 |
| 1739381400 | 1160.54 | 12.34 | 1.07 | 1148.63 | 1160.54 | 1148.63 | 0 |
| 1739295000 | 1148.2 | -1.45 | -0.13 | 1149.22 | 1149.79 | 1143.52 | 0 |
| 1739208600 | 1149.65 | -6.33 | -0.55 | 1156.15 | 1159.1099 | 1146.53 | 0 |
| 1738949400 | 1155.98 | -1.08 | -0.09 | 1157.06 | 1166.07 | 1153.07 | 0 |
| 1738863000 | 1157.06 | 43.21 | 3.88 | 1113.85 | 1158.27 | 1113.85 | 0 |
| 1738776600 | 1113.85 | -8.36 | -0.74 | 1122.21 | 1125.26 | 1106.33 | 0 |
| 1738690200 | 1122.21 | 14.65 | 1.32 | 1107.55 | 1122.21 | 1101.45 | 0 |
| 1738603800 | 1107.56 | -18.95 | -1.68 | 1126.44 | 1126.45 | 1096.6199 | 0 |
| 1738344600 | 1126.51 | -4.96 | -0.44 | 1130.71 | 1130.71 | 1119.08 | 0 |
| 1738258200 | 1131.47 | 21.1 | 1.90 | 1110.27 | 1133.02 | 1110.27 | 0 |
| 1738171800 | 1110.3699 | -0.36 | -0.03 | 1110.73 | 1116.4 | 1104.04 | 0 |
| 1738085400 | 1110.73 | 4.04 | 0.37 | 1106.69 | 1116.57 | 1100.78 | 0 |
| 1737999000 | 1106.69 | -0.38 | -0.03 | 1107.07 | 1112.21 | 1094.68 | 0 |
| 1737739800 | 1107.07 | 7.32 | 0.67 | 1099.07 | 1121.05 | 1099.07 | 0 |
| 1737653400 | 1099.75 | -19.74 | -1.76 | 1107.01 | 1108.45 | 1096.5 | 0 |
| 1737567000 | 1119.49 | 0 | 0.00 | 1119.49 | 1119.49 | 1119.49 | 0 |
| 1737480600 | 1119.49 | -4.84 | -0.43 | 1124.33 | 1127.29 | 1116.97 | 0 |
| 1737394200 | 1124.33 | 5.34 | 0.48 | 1119.2 | 1127.24 | 1111.04 | 0 |
| 1737135000 | 1118.99 | 23.42 | 2.14 | 1097.18 | 1124.03 | 1097.03 | 0 |
| 1737048600 | 1095.57 | 2.16 | 0.20 | 1095.67 | 1100.47 | 1088.59 | 0 |
| 1736962200 | 1093.41 | 22.06 | 2.06 | 1071.35 | 1095.17 | 1071.35 | 0 |
| 1736875800 | 1071.35 | -0.78 | -0.07 | 1075.15 | 1086.66 | 1070.41 | 0 |
| 1736789400 | 1072.13 | -3.42 | -0.32 | 1075.41 | 1078.51 | 1065.42 | 0 |
| 1736530200 | 1075.55 | -14.32 | -1.31 | 1089.76 | 1090.14 | 1075.03 | 0 |
| 1736443800 | 1089.8699 | 0.1 | 0.01 | 1089.42 | 1096.91 | 1084.6099 | 0 |
| 1736357400 | 1089.77 | -4.15 | -0.38 | 1093.53 | 1095.23 | 1078.8699 | 0 |
| 1736271000 | 1093.92 | -6.29 | -0.57 | 1099.03 | 1108.99 | 1090.97 | 0 |
| 1736184600 | 1100.21 | 24.07 | 2.24 | 1076.83 | 1103.38 | 1076.83 | 0 |
| 1735925400 | 1076.14 | -11.93 | -1.10 | 1088.63 | 1089.97 | 1076.14 | 0 |
| 1735839000 | 1088.07 | 8.53 | 0.79 | 1079.54 | 1094.32 | 1078.9 | 0 |
| 1735666200 | 1079.54 | 12.3 | 1.15 | 1067.26 | 1079.54 | 1063.8 | 0 |
| 1735579800 | 1067.24 | -5.89 | -0.55 | 1073.09 | 1073.47 | 1063.65 | 0 |
| 1735320600 | 1073.13 | -2.48 | -0.23 | 1075.78 | 1077.75 | 1069.95 | 0 |
| 1735061400 | 1075.6099 | 7.37 | 0.69 | 1067.35 | 1077.8699 | 1067.35 | 0 |
| 1734975000 | 1068.24 | -1.36 | -0.13 | 1069.25 | 1069.27 | 1062.5 | 0 |
| 1734715800 | 1069.6 | -6.89 | -0.64 | 1073.89 | 1073.89 | 1059.55 | 0 |
| 1734629400 | 1076.49 | -20.33 | -1.85 | 1094.09 | 1094.09 | 1071.44 | 0 |
| 1734543000 | 1096.82 | 0.15 | 0.01 | 1096.69 | 1100.91 | 1091.14 | 0 |
| 1734456600 | 1096.67 | -10.13 | -0.92 | 1106.77 | 1107.06 | 1094.93 | 0 |
| 1734370200 | 1106.8 | -17.21 | -1.53 | 1122.91 | 1126.65 | 1098.71 | 0 |
| 1734111000 | 1124.01 | -22.97 | -2.00 | 1146.94 | 1146.94 | 1124.01 | 0 |
| 1734024600 | 1146.98 | -10.44 | -0.90 | 1157.42 | 1161.44 | 1146.98 | 0 |
| 1733938200 | 1157.42 | 4.41 | 0.38 | 1152.41 | 1160.63 | 1141.69 | 0 |
| 1733851800 | 1153.01 | 1.5 | 0.13 | 1151.57 | 1154.45 | 1139.4 | 0 |
| 1733765400 | 1151.51 | 19.47 | 1.72 | 1131.73 | 1155.16 | 1131.73 | 0 |
| 1733506200 | 1132.04 | 8.05 | 0.72 | 1123.99 | 1137.28 | 1122.46 | 0 |
| 1733419800 | 1123.99 | 8.91 | 0.80 | 1114.49 | 1123.99 | 1110.85 | 0 |
| 1733333400 | 1115.08 | 8.71 | 0.79 | 1106.33 | 1119.26 | 1106.07 | 0 |
| 1733247000 | 1106.3699 | -0.99 | -0.09 | 1107.49 | 1116.17 | 1103.6199 | 0 |
| 1733160600 | 1107.3599 | 13.16 | 1.20 | 1093.89 | 1108.31 | 1091.6199 | 0 |
| 1732901400 | 1094.2 | 3.25 | 0.30 | 1090.95 | 1094.2 | 1086 | 0 |
| 1732815000 | 1090.95 | 7.54 | 0.70 | 1091.99 | 1095.55 | 1085.22 | 0 |
| 1732728600 | 1083.41 | 0 | 0.00 | 1083.41 | 1083.41 | 1083.41 | 0 |
| 1732642200 | 1083.41 | -8.4 | -0.77 | 1090.04 | 1091.91 | 1078.16 | 0 |
| 1732555800 | 1091.81 | 5.51 | 0.51 | 1086.3 | 1096.74 | 1085.99 | 0 |
| 1732296600 | 1086.3 | 3.94 | 0.36 | 1083.21 | 1097.3 | 1078.81 | 0 |
| 1732210200 | 1082.3599 | -4.61 | -0.42 | 1087.14 | 1087.76 | 1073.48 | 0 |
| 1732123800 | 1086.97 | -11.52 | -1.05 | 1098.49 | 1109.53 | 1086.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
