BEL Consumer Discretionary (BECGP)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 168.83 | 2.34937713605 | 7186.16 | 7439.7 | 7047.02 | 0 | 0 | IX |
| 4 | 13.7 | 0.18661570378 | 7341.29 | 7439.7 | 6937.36 | 0 | 0 | IX |
| 12 | 1351.64 | 22.5147625909 | 6003.35 | 7646.24 | 5679.11 | 0 | 0 | IX |
| 26 | 1030.37 | 16.2914135553 | 6324.62 | 7646.24 | 5647.53 | 0 | 0 | IX |
| 52 | 1632.01 | 28.516786709 | 5722.98 | 7646.24 | 5235.67 | 0 | 0 | IX |
| 156 | 2355.4 | 47.1118631728 | 4999.59 | 7646.24 | 3967.48 | 0 | 0 | IX |
| 260 | 4249 | 136.800182872 | 3105.99 | 7646.24 | 1388.28 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 7354.99 | -31.71 | -0.43 | 7386.7 | 7424.47 | 7353 | 0 |
| 1738258200 | 7386.7 | 108.38 | 1.49 | 7266.98 | 7439.7 | 7266.98 | 0 |
| 1738171800 | 7278.32 | 2.82 | 0.04 | 7286.84 | 7333.56 | 7226.31 | 0 |
| 1738085400 | 7275.5 | 141.1 | 1.98 | 7134.4 | 7298.97 | 7134.4 | 0 |
| 1737999000 | 7134.4 | 24.57 | 0.35 | 7109.83 | 7156.5 | 7047.02 | 0 |
| 1737739800 | 7109.83 | -72.72 | -1.01 | 7186.16 | 7222.11 | 7107.96 | 0 |
| 1737653400 | 7182.55 | 58.04 | 0.81 | 7184.39 | 7184.85 | 7120.5 | 0 |
| 1737567000 | 7124.51 | 0 | 0.00 | 7124.51 | 7124.51 | 7124.51 | 0 |
| 1737480600 | 7124.51 | 23.45 | 0.33 | 7101.06 | 7125.8 | 7087.92 | 0 |
| 1737394200 | 7101.06 | 20.2 | 0.29 | 7081.84 | 7146.92 | 7081.84 | 0 |
| 1737135000 | 7080.86 | -9.04 | -0.13 | 7090.86 | 7162.46 | 7080.86 | 0 |
| 1737048600 | 7089.9 | 18.99 | 0.27 | 7086.04 | 7124.54 | 7039.28 | 0 |
| 1736962200 | 7070.91 | 77.64 | 1.11 | 7046.19 | 7089.01 | 6977.85 | 0 |
| 1736875800 | 6993.27 | -32.42 | -0.46 | 6999.23 | 7067.91 | 6971.69 | 0 |
| 1736789400 | 7025.69 | -28.69 | -0.41 | 7049.56 | 7049.7 | 6937.36 | 0 |
| 1736530200 | 7054.38 | -53.33 | -0.75 | 7077.46 | 7101.72 | 7029.35 | 0 |
| 1736443800 | 7107.71 | -11.76 | -0.17 | 7118.51 | 7141.06 | 7102.55 | 0 |
| 1736357400 | 7119.47 | -8.12 | -0.11 | 7125.37 | 7157.33 | 7047.72 | 0 |
| 1736271000 | 7127.59 | -156.19 | -2.14 | 7285.7 | 7287.09 | 7112.98 | 0 |
| 1736184600 | 7283.78 | 37.21 | 0.51 | 7248.04 | 7368.75 | 7239.36 | 0 |
| 1735925400 | 7246.57 | -93.76 | -1.28 | 7341.29 | 7356.17 | 7235.28 | 0 |
| 1735839000 | 7340.33 | 48.57 | 0.67 | 7291.76 | 7427.33 | 7291.76 | 0 |
| 1735666200 | 7291.76 | 63.11 | 0.87 | 7223.84 | 7313.82 | 7222.92 | 0 |
| 1735579800 | 7228.65 | -65.76 | -0.90 | 7295.55 | 7305.83 | 7205.57 | 0 |
| 1735320600 | 7294.41 | -110.49 | -1.49 | 7407.68 | 7447.26 | 7257.95 | 0 |
| 1735061400 | 7404.9 | 154.87 | 2.14 | 7249.27 | 7454 | 7249.27 | 0 |
| 1734975000 | 7250.03 | -63.54 | -0.87 | 7328.68 | 7328.68 | 7232.65 | 0 |
| 1734715800 | 7313.57 | -62.2 | -0.84 | 7375.77 | 7375.77 | 7202.05 | 0 |
| 1734629400 | 7375.77 | 73.78 | 1.01 | 7301.16 | 7391.27 | 7195.22 | 0 |
| 1734543000 | 7301.99 | -72.81 | -0.99 | 7393.68 | 7400.78 | 7301.99 | 0 |
| 1734456600 | 7374.8 | -25.69 | -0.35 | 7401.47 | 7457.13 | 7356.21 | 0 |
| 1734370200 | 7400.49 | -40.24 | -0.54 | 7440.73 | 7457.73 | 7354.16 | 0 |
| 1734111000 | 7440.73 | -149.18 | -1.97 | 7589.66 | 7646.24 | 7429.73 | 0 |
| 1734024600 | 7589.91 | 99.07 | 1.32 | 7490.84 | 7639.86 | 7456.62 | 0 |
| 1733938200 | 7490.84 | 280.26 | 3.89 | 7212.24 | 7551.83 | 7131.88 | 0 |
| 1733851800 | 7210.58 | 1 | 21.46 | 5936.4 | 7423.75 | 5931.6 | 0 |
| 1733765400 | 5936.4 | -194.77 | -3.18 | 6130.5 | 6131.13 | 5880.32 | 0 |
| 1733506200 | 6131.17 | 16.7 | 0.27 | 6115.78 | 6131.17 | 6004.43 | 0 |
| 1733419800 | 6114.47 | 31.69 | 0.52 | 6083.72 | 6153.41 | 6068.31 | 0 |
| 1733333400 | 6082.78 | 33.1 | 0.55 | 6050.3 | 6118.96 | 6004.31 | 0 |
| 1733247000 | 6049.68 | 53.11 | 0.89 | 5996.26 | 6061.57 | 5970.2299 | 0 |
| 1733160600 | 5996.57 | 18.33 | 0.31 | 5974.31 | 6025.85 | 5917.64 | 0 |
| 1732901400 | 5978.24 | -0.65 | -0.01 | 5976.93 | 5998.79 | 5934.87 | 0 |
| 1732815000 | 5978.89 | 58.56 | 0.99 | 5992.92 | 6049.56 | 5972.55 | 0 |
| 1732728600 | 5920.33 | 0 | 0.00 | 5920.33 | 5920.33 | 5920.33 | 0 |
| 1732642200 | 5920.33 | -28.77 | -0.48 | 5928.55 | 5950.62 | 5892.12 | 0 |
| 1732555800 | 5949.1 | -123.86 | -2.04 | 6072.77 | 6152.76 | 5903.9799 | 0 |
| 1732296600 | 6072.96 | 213.29 | 3.64 | 5859.67 | 6072.96 | 5859.4799 | 0 |
| 1732210200 | 5859.67 | 75.36 | 1.30 | 5784.31 | 5859.67 | 5679.11 | 0 |
| 1732123800 | 5784.31 | -22.29 | -0.38 | 5805.67 | 5858.7299 | 5760.25 | 0 |
| 1732037400 | 5806.6 | -80.46 | -1.37 | 5886.06 | 5886.47 | 5720.64 | 0 |
| 1731951000 | 5887.06 | -39.01 | -0.66 | 5925.29 | 5941.65 | 5867.93 | 0 |
| 1731691800 | 5926.07 | -9.3 | -0.16 | 5936.04 | 5986.29 | 5903.63 | 0 |
| 1731605400 | 5935.37 | 92.61 | 1.59 | 5842.76 | 5967.1 | 5839.25 | 0 |
| 1731519000 | 5842.76 | -55.92 | -0.95 | 5897.91 | 5897.91 | 5812.61 | 0 |
| 1731432600 | 5898.68 | -49.42 | -0.83 | 5912.14 | 5962.05 | 5883.93 | 0 |
| 1731346200 | 5948.1 | -28.19 | -0.47 | 5977.22 | 6018.22 | 5945.53 | 0 |
| 1731087000 | 5976.29 | -27.06 | -0.45 | 6003.35 | 6011.9799 | 5963.56 | 0 |
| 1731000600 | 6003.35 | 41.28 | 0.69 | 5960.11 | 6053.49 | 5943.57 | 0 |
| 1730914200 | 5962.07 | -57.37 | -0.95 | 6020.68 | 6038.12 | 5941.61 | 0 |
| 1730827800 | 6019.4399 | 53.43 | 0.90 | 5966.01 | 6026.67 | 5966.01 | 0 |
| 1730741400 | 5966.01 | -44.9 | -0.75 | 6012.24 | 6041.76 | 5946.34 | 0 |
| 1730482200 | 6010.91 | 73.65 | 1.24 | 5950.1 | 6040.14 | 5931.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
