Hot Features
프리미엄
Be Semiconductor Industries NV (BESI)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.95 | -5.25154457193 | 113.3 | 119.15 | 105.1 | 681335 | 112.87460015 | DE |
| 4 | 9.65 | 9.87717502559 | 97.7 | 119.15 | 95.82 | 572402 | 108.23690592 | DE |
| 12 | -10.15 | -8.63829787234 | 117.5 | 122.95 | 95.82 | 431165 | 108.82857126 | DE |
| 26 | -31.25 | -22.5468975469 | 138.6 | 171.3 | 95.82 | 412790 | 124.07608196 | DE |
| 52 | -15.95 | -12.9359286294 | 123.3 | 182.9 | 95.82 | 431258 | 132.90949751 | DE |
| 156 | 21.11 | 24.4782003711 | 86.24 | 182.9 | 38.46 | 570159 | 85.99411978 | DE |
| 260 | 73.35 | 215.735294118 | 34 | 182.9 | 19.625 | 526051 | 74.27781418 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 107.1 | -0.65 | -0.60 | 109.05 | 110.7 | 106.95 | 412379 |
| 1732037400 | 107.75 | -2.8 | -2.53 | 111.2 | 111.6 | 105.1 | 517087 |
| 1731951000 | 110.55 | -3.8 | -3.32 | 112.65 | 113 | 108.8 | 486465 |
| 1731691800 | 114.35 | -2.9 | -2.47 | 113.9 | 116.45 | 113.65 | 878713 |
| 1731605400 | 117.25 | 5.65 | 5.06 | 113.3 | 119.15 | 111.55 | 1112029 |
| 1731519000 | 111.6 | -2.55 | -2.23 | 113.5 | 114.25 | 110.65 | 469040 |
| 1731432600 | 114.15 | 3.9 | 3.54 | 109.5 | 115.85 | 109.15 | 794278 |
| 1731346200 | 110.25 | 0.75 | 0.68 | 111.2 | 111.45 | 108.65 | 516948 |
| 1731087000 | 109.5 | 0.7 | 0.64 | 109.2 | 111.2 | 107.1 | 600476 |
| 1731000600 | 108.8 | 5.7 | 5.53 | 103.35 | 108.8 | 101.75 | 919813 |
| 1730914200 | 103.1 | 1.15 | 1.13 | 102.5 | 104.5 | 100.8 | 727354 |
| 1730827800 | 101.95 | 1.35 | 1.34 | 100.8 | 102 | 99.46 | 302911 |
| 1730741400 | 100.6 | -0.5 | -0.49 | 100.15 | 101.05 | 97.64 | 407494 |
| 1730482200 | 101.1 | 3.16 | 3.23 | 98.12 | 101.8 | 97.6 | 320712 |
| 1730395800 | 97.94 | -4.01 | -3.93 | 101.45 | 101.45 | 96.6 | 510389 |
| 1730309400 | 101.95 | -2.9 | -2.77 | 105 | 105.25 | 100.8 | 383020 |
| 1730223000 | 104.85 | 0.35 | 0.33 | 104.3 | 104.95 | 102.65 | 308764 |
| 1730136600 | 104.5 | -1.15 | -1.09 | 106 | 107.2 | 104.15 | 351290 |
| 1729873800 | 105.65 | -0.35 | -0.33 | 105.65 | 106.4 | 103.95 | 372703 |
| 1729787400 | 106 | 5.7 | 5.68 | 97.7 | 106.4 | 95.82 | 1056170 |
| 1729701000 | 100.3 | -1.15 | -1.13 | 101.25 | 102.55 | 100.3 | 392328 |
| 1729614600 | 101.45 | -2.25 | -2.17 | 101.95 | 103.3 | 100.7 | 379180 |
| 1729528200 | 103.7 | 0 | 0.00 | 103.7 | 103.7 | 103.7 | 0 |
| 1729269000 | 103.7 | 2.8 | 2.78 | 102 | 105.2 | 101.95 | 430810 |
| 1729182600 | 100.9 | 1.02 | 1.02 | 102.15 | 102.75 | 100.3 | 395253 |
| 1729096200 | 99.88 | -1.27 | -1.26 | 99.84 | 103 | 98.4 | 730087 |
| 1729009800 | 101.15 | -12.65 | -11.12 | 114 | 114.3 | 99.08 | 827541 |
| 1728923400 | 113.8 | 3.6 | 3.27 | 110.5 | 113.8 | 109.55 | 274198 |
| 1728664200 | 110.2 | 1.3 | 1.19 | 109.05 | 110.2 | 108.3 | 272523 |
| 1728577800 | 108.9 | -2.85 | -2.55 | 110.2 | 110.6 | 107.45 | 343918 |
| 1728491400 | 111.75 | 0.8 | 0.72 | 111.1 | 112.4 | 109.4 | 201720 |
| 1728405000 | 110.95 | 0 | 0.00 | 109.65 | 111.3 | 108.25 | 223792 |
| 1728318600 | 110.95 | -1.65 | -1.47 | 113.05 | 113.35 | 109.25 | 265581 |
| 1728059400 | 112.6 | -0.25 | -0.22 | 112.7 | 115.1 | 112.2 | 264232 |
| 1727973000 | 112.85 | -0.65 | -0.57 | 112.75 | 113.8 | 110.25 | 224157 |
| 1727886600 | 113.5 | 3.25 | 2.95 | 111 | 113.65 | 109.7 | 375181 |
| 1727800200 | 110.25 | -3.3 | -2.91 | 114.15 | 115.55 | 109.75 | 316971 |
| 1727713800 | 113.55 | -0.4 | -0.35 | 112.95 | 115.35 | 112.6 | 294598 |
| 1727454600 | 113.95 | 1.3 | 1.15 | 113.7 | 114.75 | 112.3 | 352702 |
| 1727368200 | 112.65 | 3.5 | 3.21 | 114.1 | 114.85 | 111.05 | 464785 |
| 1727281800 | 109.15 | 1.05 | 0.97 | 107.8 | 110.4 | 106.95 | 272648 |
| 1727195400 | 108.1 | 0.85 | 0.79 | 109 | 110.15 | 107.45 | 323601 |
| 1727109000 | 107.25 | -4.35 | -3.90 | 108.9 | 109.5 | 106.5 | 498624 |
| 1726849800 | 111.6 | -5.35 | -4.57 | 116.2 | 116.2 | 111.6 | 438193 |
| 1726763400 | 116.95 | 4.8 | 4.28 | 114.25 | 117.95 | 113.05 | 434432 |
| 1726677000 | 112.15 | -0.9 | -0.80 | 113 | 113 | 111.45 | 189216 |
| 1726590600 | 113.05 | 1.8 | 1.62 | 110.65 | 113.7 | 110.65 | 224573 |
| 1726504200 | 111.25 | -1.9 | -1.68 | 112.5 | 113.6 | 110.55 | 194396 |
| 1726245000 | 113.15 | 1.35 | 1.21 | 111.5 | 113.35 | 111.2 | 217561 |
| 1726158600 | 111.8 | 4.1 | 3.81 | 113.25 | 114.3 | 111.15 | 493523 |
| 1726072200 | 107.7 | 3.2 | 3.06 | 105.2 | 109.1 | 105.1 | 379464 |
| 1725985800 | 104.5 | -0.65 | -0.62 | 105.15 | 106.4 | 103.8 | 201119 |
| 1725899400 | 105.15 | 1.4 | 1.35 | 104.7 | 107.2 | 103.75 | 241978 |
| 1725640200 | 103.75 | -3.5 | -3.26 | 107.15 | 108.1 | 103.1 | 366323 |
| 1725553800 | 107.25 | -3.55 | -3.20 | 110.1 | 110.1 | 105.8 | 481081 |
| 1725467400 | 110.8 | -1.7 | -1.51 | 107.05 | 110.85 | 106 | 491608 |
| 1725381000 | 112.5 | -5.4 | -4.58 | 117.65 | 118.3 | 111.25 | 280884 |
| 1725294600 | 117.9 | 0.1 | 0.08 | 117.8 | 119.2 | 116.85 | 182098 |
| 1725035400 | 117.8 | -3.8 | -3.13 | 120 | 120 | 117 | 481047 |
| 1724949000 | 121.6 | 3 | 2.53 | 117.5 | 122.95 | 116.4 | 568774 |
| 1724862600 | 118.6 | 0.4 | 0.34 | 119.1 | 120.8 | 118.5 | 346948 |
| 1724776200 | 118.2 | -0.9 | -0.76 | 118.15 | 118.6 | 116.25 | 231677 |
| 1724689800 | 119.1 | -0.45 | -0.38 | 118 | 120.15 | 117.9 | 163006 |
| 1724430600 | 119.55 | -2.85 | -2.33 | 120.95 | 121.95 | 117.8 | 404788 |
| 1724344200 | 122.4 | -1.1 | -0.89 | 123.15 | 124.35 | 121.8 | 187693 |
| 1724257800 | 123.5 | 0.95 | 0.78 | 122 | 124 | 121.9 | 222120 |
