BEL Consumer Discretionary NR (BECG)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.05 | 0.138874256544 | 9396.99 | 9525.72 | 9294.78 | 0 | 0 | IX |
| 4 | -117.96 | -1.23803526448 | 9528 | 9796.4 | 9150.15 | 0 | 0 | IX |
| 12 | 1541.07 | 19.5841387119 | 7868.97 | 10080.15 | 7490.55 | 0 | 0 | IX |
| 26 | 1175.07 | 14.2692687405 | 8234.97 | 10080.15 | 7448.91 | 0 | 0 | IX |
| 52 | 2025.13 | 27.4225413715 | 7384.91 | 10080.15 | 6803.94 | 0 | 0 | IX |
| 156 | 2987.34 | 46.5122144892 | 6422.7 | 10080.15 | 5034.64 | 0 | 0 | IX |
| 260 | 5548.14 | 143.663481706 | 3861.9 | 10080.15 | 1727.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 9410.04 | 32.42 | 0.35 | 9377.62 | 9439.18 | 9294.78 | 0 |
| 1737739800 | 9377.62 | -95.92 | -1.01 | 9478.3 | 9525.72 | 9375.16 | 0 |
| 1737653400 | 9473.54 | -2.43 | -0.03 | 9475.97 | 9476.58 | 9391.7 | 0 |
| 1737567000 | 9475.97 | 109.91 | 1.17 | 9396.99 | 9494.26 | 9384.31 | 0 |
| 1737480600 | 9366.06 | 0 | 0.00 | 9366.06 | 9366.06 | 9366.06 | 0 |
| 1737394200 | 9366.06 | 26.64 | 0.29 | 9340.7099 | 9426.54 | 9340.7099 | 0 |
| 1737135000 | 9339.42 | -11.91 | -0.13 | 9352.6 | 9447.04 | 9339.42 | 0 |
| 1737048600 | 9351.33 | 25.03 | 0.27 | 9346.24 | 9397.03 | 9284.57 | 0 |
| 1736962200 | 9326.3 | 102.42 | 1.11 | 9293.69 | 9350.17 | 9203.55 | 0 |
| 1736875800 | 9223.8799 | -42.77 | -0.46 | 9231.75 | 9322.34 | 9195.42 | 0 |
| 1736789400 | 9266.65 | -37.84 | -0.41 | 9298.14 | 9298.31 | 9150.15 | 0 |
| 1736530200 | 9304.49 | -70.34 | -0.75 | 9334.94 | 9366.93 | 9271.47 | 0 |
| 1736443800 | 9374.83 | -15.52 | -0.17 | 9389.08 | 9418.82 | 9368.02 | 0 |
| 1736357400 | 9390.35 | -10.7 | -0.11 | 9398.1299 | 9440.27 | 9295.7 | 0 |
| 1736271000 | 9401.05 | -206.01 | -2.14 | 9609.6 | 9611.43 | 9381.79 | 0 |
| 1736184600 | 9607.06 | 49.08 | 0.51 | 9559.92 | 9719.1299 | 9548.47 | 0 |
| 1735925400 | 9557.98 | -123.67 | -1.28 | 9682.92 | 9702.54 | 9543.09 | 0 |
| 1735839000 | 9681.65 | 64.06 | 0.67 | 9617.59 | 9796.4 | 9617.59 | 0 |
| 1735666200 | 9617.59 | 83.24 | 0.87 | 9528 | 9646.68 | 9526.79 | 0 |
| 1735579800 | 9534.35 | -86.73 | -0.90 | 9622.58 | 9636.14 | 9503.91 | 0 |
| 1735320600 | 9621.08 | -145.74 | -1.49 | 9770.48 | 9822.68 | 9572.99 | 0 |
| 1735061400 | 9766.82 | 204.27 | 2.14 | 9561.55 | 9831.58 | 9561.55 | 0 |
| 1734975000 | 9562.55 | -83.81 | -0.87 | 9666.29 | 9666.95 | 9539.6299 | 0 |
| 1734715800 | 9646.36 | -82.03 | -0.84 | 9728.39 | 9728.39 | 9499.26 | 0 |
| 1734629400 | 9728.39 | 97.31 | 1.01 | 9629.98 | 9748.83 | 9490.26 | 0 |
| 1734543000 | 9631.08 | -96.03 | -0.99 | 9752.02 | 9761.3799 | 9631.08 | 0 |
| 1734456600 | 9727.11 | -33.89 | -0.35 | 9762.29 | 9835.7 | 9692.6299 | 0 |
| 1734370200 | 9761 | -53.07 | -0.54 | 9814.07 | 9836.5 | 9699.8799 | 0 |
| 1734111000 | 9814.07 | -196.77 | -1.97 | 10010.51 | 10080.15 | 9799.56 | 0 |
| 1734024600 | 10010.84 | 130.67 | 1.32 | 9880.17 | 10076.71 | 9844.99 | 0 |
| 1733938200 | 9880.17 | 369.66 | 3.89 | 9512.7099 | 9960.62 | 9406.7 | 0 |
| 1733851800 | 9510.51 | 1 | 21.46 | 7829.92 | 9791.68 | 7823.59 | 0 |
| 1733765400 | 7829.92 | -256.89 | -3.18 | 8085.93 | 8086.75 | 7755.94 | 0 |
| 1733506200 | 8086.81 | 22.03 | 0.27 | 8066.51 | 8086.81 | 7919.64 | 0 |
| 1733419800 | 8064.78 | 41.79 | 0.52 | 8024.23 | 8116.14 | 8011.09 | 0 |
| 1733333400 | 8022.99 | 43.67 | 0.55 | 7980.15 | 8070.71 | 7919.49 | 0 |
| 1733247000 | 7979.32 | 70.04 | 0.89 | 7908.87 | 7995.01 | 7874.54 | 0 |
| 1733160600 | 7909.28 | 24.18 | 0.31 | 7879.92 | 7947.89 | 7805.16 | 0 |
| 1732901400 | 7885.1 | -0.86 | -0.01 | 7883.37 | 7912.2 | 7827.89 | 0 |
| 1732815000 | 7885.96 | -16.85 | -0.21 | 7904.46 | 7979.17 | 7877.6 | 0 |
| 1732728600 | 7902.81 | 94.09 | 1.20 | 7805.33 | 7922.06 | 7787.32 | 0 |
| 1732642200 | 7808.72 | -37.94 | -0.48 | 7819.56 | 7848.67 | 7771.51 | 0 |
| 1732555800 | 7846.66 | -163.37 | -2.04 | 8009.78 | 8115.28 | 7787.15 | 0 |
| 1732296600 | 8010.03 | 281.32 | 3.64 | 7728.71 | 8010.03 | 7728.46 | 0 |
| 1732210200 | 7728.71 | 99.4 | 1.30 | 7629.31 | 7728.71 | 7490.55 | 0 |
| 1732123800 | 7629.31 | -29.41 | -0.38 | 7657.48 | 7727.47 | 7597.58 | 0 |
| 1732037400 | 7658.72 | -106.12 | -1.37 | 7763.52 | 7764.05 | 7545.33 | 0 |
| 1731951000 | 7764.84 | -51.44 | -0.66 | 7815.26 | 7836.84 | 7739.6 | 0 |
| 1731691800 | 7816.28 | -12.28 | -0.16 | 7829.44 | 7902.48 | 7786.7 | 0 |
| 1731605400 | 7828.56 | -16.79 | -0.21 | 7706.41 | 7870.4 | 7701.78 | 0 |
| 1731519000 | 7845.35 | 0 | 0.00 | 7845.35 | 7845.35 | 7845.35 | 0 |
| 1731432600 | 7845.35 | 0 | 0.00 | 7845.35 | 7845.35 | 7845.35 | 0 |
| 1731346200 | 7845.35 | -37.17 | -0.47 | 7883.76 | 7937.83 | 7841.96 | 0 |
| 1731087000 | 7882.52 | -35.7 | -0.45 | 7918.22 | 7929.6 | 7865.73 | 0 |
| 1731000600 | 7918.22 | 54.45 | 0.69 | 7861.19 | 7984.35 | 7839.38 | 0 |
| 1730914200 | 7863.77 | -75.66 | -0.95 | 7941.08 | 7964.07 | 7836.78 | 0 |
| 1730827800 | 7939.43 | 70.46 | 0.90 | 7868.97 | 7948.97 | 7868.97 | 0 |
| 1730741400 | 7868.97 | -59.21 | -0.75 | 7929.94 | 7968.88 | 7843.02 | 0 |
| 1730482200 | 7928.18 | 97.13 | 1.24 | 7847.99 | 7966.75 | 7823.18 | 0 |
| 1730395800 | 7831.05 | 288.34 | 3.82 | 7542.71 | 7937.43 | 7542.71 | 0 |
| 1730309400 | 7542.71 | -62.63 | -0.82 | 7571.46 | 7573.08 | 7491.73 | 0 |
| 1730223000 | 7605.34 | 11.53 | 0.15 | 7593.4 | 7639.26 | 7554.4 | 0 |
| 1730136600 | 7593.81 | 30.25 | 0.40 | 7564.44 | 7628.6 | 7490.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
