BEL Consumer Staples NR (BECS)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 4098.76 | 27.01 | 0.66 | 4071.75 | 4111.68 | 4069.74 | 0 |
| 1721925000 | 4071.75 | -5.6 | -0.14 | 4079.37 | 4082.26 | 4037.91 | 0 |
| 1721838600 | 4077.35 | -2.16 | -0.05 | 4077.49 | 4097.85 | 4057.68 | 0 |
| 1721752200 | 4079.51 | -23.85 | -0.58 | 4113.93 | 4122.16 | 4076.44 | 0 |
| 1721665800 | 4103.36 | -8.23 | -0.20 | 4059.64 | 4130.88 | 4059.64 | 0 |
| 1721406600 | 4111.59 | 0 | 0.00 | 4111.59 | 4111.59 | 4111.59 | 0 |
| 1721320200 | 4111.59 | 22.23 | 0.54 | 4090.3 | 4129.33 | 4089.06 | 0 |
| 1721233800 | 4089.36 | 82.5 | 2.06 | 4006.79 | 4096.92 | 4006.31 | 0 |
| 1721147400 | 4006.86 | -17.26 | -0.43 | 4011.95 | 4023.95 | 3995.61 | 0 |
| 1721061000 | 4024.12 | -73.11 | -1.78 | 4085.06 | 4097.76 | 4024.11 | 0 |
| 1720801800 | 4097.2299 | 19.71 | 0.48 | 4079.11 | 4124.39 | 4045.15 | 0 |
| 1720715400 | 4077.52 | 37.73 | 0.93 | 4039.79 | 4092.73 | 4039.79 | 0 |
| 1720629000 | 4039.79 | 61.07 | 1.53 | 3977.71 | 4044.86 | 3977.71 | 0 |
| 1720542600 | 3978.72 | -19.79 | -0.49 | 3996.14 | 4001.54 | 3976.51 | 0 |
| 1720456200 | 3998.51 | -5.44 | -0.14 | 4003.97 | 4023.82 | 3997.54 | 0 |
| 1720197000 | 4003.95 | -27.22 | -0.68 | 4031.17 | 4041.88 | 3996.91 | 0 |
| 1720110600 | 4031.17 | 5.82 | 0.14 | 4025.35 | 4041.9 | 4017.65 | 0 |
| 1720024200 | 4025.35 | 59.18 | 1.49 | 3966.96 | 4025.71 | 3966.96 | 0 |
| 1719937800 | 3966.17 | 6.45 | 0.16 | 3959.72 | 3972.17 | 3927.4 | 0 |
| 1719851400 | 3959.72 | 28.08 | 0.71 | 3932.37 | 3993.53 | 3932.37 | 0 |
| 1719592200 | 3931.64 | -68.14 | -1.70 | 3999.78 | 4006.77 | 3930.43 | 0 |
| 1719505800 | 3999.78 | -16.86 | -0.42 | 4016.41 | 4030.65 | 3997.08 | 0 |
| 1719419400 | 4016.64 | -28.38 | -0.70 | 4045.38 | 4068.14 | 4006.37 | 0 |
| 1719333000 | 4045.02 | -42.11 | -1.03 | 4087.13 | 4103.17 | 4036.56 | 0 |
| 1719246600 | 4087.13 | 85.38 | 2.13 | 4001.69 | 4103.71 | 4001.69 | 0 |
| 1718987400 | 4001.75 | -20.48 | -0.51 | 4008.05 | 4022.05 | 3996.67 | 0 |
| 1718901000 | 4022.23 | 26.62 | 0.67 | 3996.53 | 4024.12 | 3984.39 | 0 |
| 1718814600 | 3995.61 | -19.17 | -0.48 | 4015.04 | 4015.04 | 3983.05 | 0 |
| 1718728200 | 4014.78 | -11.69 | -0.29 | 4027.09 | 4027.09 | 3999.32 | 0 |
| 1718641800 | 4026.47 | 4.54 | 0.11 | 4024.86 | 4051.71 | 4004.07 | 0 |
| 1718382600 | 4021.93 | -36.71 | -0.90 | 4058.87 | 4069.08 | 4010.07 | 0 |
| 1718296200 | 4058.64 | -41.82 | -1.02 | 4105.75 | 4109.6899 | 4046.17 | 0 |
| 1718209800 | 4100.46 | 5.72 | 0.14 | 4094.8 | 4121.49 | 4075.88 | 0 |
| 1718123400 | 4094.74 | -49.76 | -1.20 | 4119.37 | 4127.78 | 4069.61 | 0 |
| 1718037000 | 4144.5 | 0 | 0.00 | 4144.5 | 4144.5 | 4144.5 | 0 |
| 1717777800 | 4144.5 | -30.06 | -0.72 | 4174.83 | 4180.59 | 4130.01 | 0 |
| 1717691400 | 4174.56 | 41.48 | 1.00 | 4114.72 | 4182.74 | 4114.7 | 0 |
| 1717605000 | 4133.08 | 10.57 | 0.26 | 4121.58 | 4142.08 | 4099.64 | 0 |
| 1717518600 | 4122.51 | -33.22 | -0.80 | 4155.61 | 4155.61 | 4105.05 | 0 |
| 1717432200 | 4155.7299 | 8.02 | 0.19 | 4147.89 | 4190.92 | 4147.89 | 0 |
| 1717173000 | 4147.71 | -2.38 | -0.06 | 4150.09 | 4163.56 | 4116.65 | 0 |
| 1717086600 | 4150.09 | 0.02 | 0.00 | 4150 | 4173.89 | 4142.9399 | 0 |
| 1717000200 | 4150.07 | -55.09 | -1.31 | 4205.07 | 4205.07 | 4133.7 | 0 |
| 1716913800 | 4205.16 | -70.38 | -1.65 | 4276.55 | 4276.55 | 4201.25 | 0 |
| 1716827400 | 4275.54 | -8.08 | -0.19 | 4277.55 | 4285.46 | 4267.95 | 0 |
| 1716568200 | 4283.62 | 8.94 | 0.21 | 4272.02 | 4293.71 | 4256.75 | 0 |
| 1716481800 | 4274.68 | -41.64 | -0.96 | 4316.84 | 4316.84 | 4262.3 | 0 |
| 1716395400 | 4316.32 | -30.13 | -0.69 | 4336.33 | 4341.01 | 4301.05 | 0 |
| 1716309000 | 4346.45 | -16.14 | -0.37 | 4362.59 | 4362.59 | 4328.31 | 0 |
| 1716222600 | 4362.59 | -18.39 | -0.42 | 4381.25 | 4381.25 | 4347.6899 | 0 |
| 1715963400 | 4380.9799 | 47.86 | 1.10 | 4333.05 | 4382.08 | 4333.05 | 0 |
| 1715877000 | 4333.12 | 12.73 | 0.29 | 4319.9399 | 4343.02 | 4304.07 | 0 |
| 1715790600 | 4320.39 | 33.07 | 0.77 | 4304.51 | 4329.42 | 4289.1 | 0 |
| 1715704200 | 4287.32 | 0 | 0.00 | 4287.32 | 4287.32 | 4287.32 | 0 |
| 1715617800 | 4287.32 | 32.01 | 0.75 | 4255.33 | 4289.27 | 4255.33 | 0 |
| 1715358600 | 4255.31 | 37.23 | 0.88 | 4218.1 | 4268.08 | 4217.7 | 0 |
| 1715272200 | 4218.08 | 27.72 | 0.66 | 4193.01 | 4220.2299 | 4169.88 | 0 |
| 1715185800 | 4190.36 | 135.05 | 3.33 | 4055.25 | 4239.74 | 4055.25 | 0 |
| 1715099400 | 4055.31 | 58.87 | 1.47 | 3996.32 | 4057.52 | 3996.32 | 0 |
| 1715013000 | 3996.44 | -5.2 | -0.13 | 4001.69 | 4046.47 | 3991.38 | 0 |
| 1714753800 | 4001.64 | 5.89 | 0.15 | 4024.63 | 4028.46 | 3991.16 | 0 |
| 1714667400 | 3995.75 | -21.03 | -0.52 | 4015.57 | 4015.83 | 3970.87 | 0 |
| 1714494600 | 4016.78 | -4.6 | -0.11 | 4021.38 | 4072.21 | 4013.52 | 0 |
| 1714408200 | 4021.38 | 18.7 | 0.47 | 4002.69 | 4029.79 | 3998.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
