BE Semiconductor

BESI
🏛️ Royaume-Uni →
123.10
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 56.74 57.76 56.74 57.36 0.1M
2022-12-29 55.72 57.12 55.70 56.80 0.1M
2022-12-28 55.52 56.44 54.86 56.00 0.2M
2022-12-23 56.80 57.58 56.62 57.28 0.1M
2022-12-22 58.56 58.58 56.68 57.03 0.1M
2022-12-21 57.52 58.88 57.44 58.67 0.1M
2022-12-20 56.48 57.34 56.06 56.96 0.1M
2022-12-19 58.10 58.96 57.22 57.28 0.2M
2022-12-16 57.82 58.38 56.90 57.76 0.1M
2022-12-15 59.96 60.86 58.20 58.65 0.2M
2022-12-14 61.86 62.18 61.06 61.60 0.1M
2022-12-13 60.64 63.62 60.40 62.31 1.0M
2022-12-12 61.34 61.36 59.44 60.25 0.8M
2022-12-09 63.10 63.44 62.22 62.31 0.1M
2022-12-08 60.54 62.70 60.54 62.18 0.1M
2022-12-07 61.26 61.58 59.88 60.88 0.5M
2022-12-06 63.00 63.48 61.60 61.66 0.4M
2022-12-05 63.10 63.76 62.56 63.45 0.0M
2022-12-02 63.48 64.88 62.28 63.28 0.1M
2022-12-01 62.48 63.84 62.24 63.24 0.6M
2022-11-30 61.20 61.20 59.94 60.54 0.3M
2022-11-29 61.22 62.14 60.44 60.75 0.1M
2022-11-28 60.86 61.64 60.64 60.67 0.1M
2022-11-25 62.34 62.38 61.30 61.53 0.1M
2022-11-24 62.72 62.72 62.00 62.46 0.1M
2022-11-23 61.98 62.96 61.36 62.50 0.1M
2022-11-22 60.60 61.46 60.12 61.36 0.1M
2022-11-21 61.74 61.82 60.24 61.03 0.2M
2022-11-18 61.48 62.82 60.92 61.51 0.2M
2022-11-17 61.02 61.88 60.44 61.32 0.1M
2022-11-16 63.30 63.56 60.24 60.80 0.2M
2022-11-15 64.06 64.36 62.44 64.08 0.1M
2022-11-14 63.54 64.36 61.86 63.17 0.2M
2022-11-11 62.56 63.50 61.40 62.86 0.4M
2022-11-10 55.50 60.60 55.50 60.23 0.2M
2022-11-09 56.78 57.26 55.94 56.63 0.2M
2022-11-08 53.88 57.30 53.88 56.88 0.4M
2022-11-07 51.84 52.76 51.24 52.23 0.1M
2022-11-04 49.82 52.64 49.82 51.78 0.2M
2022-11-03 49.22 50.24 48.67 49.17 0.1M
2022-11-02 51.76 51.86 50.42 50.56 0.1M
2022-11-01 52.48 52.56 51.20 51.57 0.1M
2022-10-31 52.58 52.58 51.08 51.85 0.2M
2022-10-28 51.34 52.10 50.30 51.76 0.4M
2022-10-27 52.36 52.60 51.06 52.23 0.2M
2022-10-26 51.70 52.78 50.28 52.41 0.4M
2022-10-25 51.56 53.00 50.02 52.56 0.7M
2022-10-24 49.61 50.78 47.93 50.42 0.3M
2022-10-21 47.98 49.38 46.81 49.28 0.3M
2022-10-20 40.89 48.68 40.89 48.40 0.6M
2022-10-19 44.92 45.14 40.60 42.16 0.8M
2022-10-18 43.26 44.75 43.23 43.80 0.2M
2022-10-17 42.24 43.05 41.25 42.51 0.2M
2022-10-14 44.24 44.47 41.91 42.12 0.2M
2022-10-13 41.92 43.36 38.58 43.19 0.4M
2022-10-12 42.52 44.09 42.26 42.55 0.2M
2022-10-11 44.33 45.21 42.32 42.45 0.1M
2022-10-10 45.53 46.87 44.64 45.02 0.1M
2022-10-07 47.38 48.16 46.68 47.03 0.3M
2022-10-06 48.07 48.86 47.55 48.40 0.0M
2022-10-05 47.55 48.69 47.34 47.65 0.0M
2022-10-04 46.50 48.46 46.50 48.06 0.1M
2022-10-03 43.96 45.81 43.29 45.43 0.1M
2022-09-30 43.93 44.77 42.89 44.38 0.7M
2022-09-29 45.72 45.72 43.54 43.70 0.2M
2022-09-28 44.37 46.41 43.24 46.16 0.2M
2022-09-27 45.14 46.50 44.99 45.68 0.2M
2022-09-26 43.20 45.38 43.20 44.73 0.2M
2022-09-23 43.35 43.98 42.56 43.45 0.2M
2022-09-22 44.96 45.52 43.64 43.94 0.1M
2022-09-21 45.17 46.65 45.08 46.27 0.1M
2022-09-20 46.19 46.21 44.40 45.34 0.2M
2022-09-16 45.67 46.03 45.08 45.77 0.1M
2022-09-15 47.86 47.86 46.26 46.49 0.2M
2022-09-14 47.22 48.74 47.00 47.97 0.5M
2022-09-13 51.80 51.80 48.05 48.05 0.2M
2022-09-12 51.30 51.68 50.72 50.98 0.2M
2022-09-09 48.05 50.90 48.05 50.86 0.2M
2022-09-08 47.96 47.96 45.97 47.51 0.0M
2022-09-07 46.09 47.39 45.85 47.09 0.1M
2022-09-06 46.70 47.27 45.70 46.38 0.0M
2022-09-05 46.70 46.92 46.22 46.37 0.1M
2022-09-02 46.79 48.07 45.72 47.78 0.1M
2022-09-01 46.36 46.87 45.67 45.84 0.2M
2022-08-31 49.12 50.32 47.59 47.76 0.2M
2022-08-30 48.18 50.34 48.12 48.12 0.1M
2022-08-26 51.56 52.48 49.72 50.12 0.3M
2022-08-25 51.48 51.58 50.14 51.45 0.1M
2022-08-24 50.28 50.70 49.44 50.70 0.1M
2022-08-23 49.85 51.28 49.85 50.44 0.0M
2022-08-22 52.90 52.90 50.10 50.25 0.1M
2022-08-19 53.70 54.68 53.14 53.30 0.3M
2022-08-18 51.86 54.44 51.42 54.21 0.1M
2022-08-17 53.12 53.26 51.16 51.59 0.1M
2022-08-16 54.00 54.00 52.30 52.88 0.1M
2022-08-15 54.02 54.36 53.48 54.04 0.1M
2022-08-12 53.28 53.94 52.34 53.66 0.1M
2022-08-11 53.20 53.68 52.50 53.28 0.0M
2022-08-10 50.18 52.88 49.45 52.84 0.2M
2022-08-09 53.58 53.98 50.30 50.78 0.2M
2022-08-08 53.60 55.00 53.42 53.66 0.1M
2022-08-05 54.66 55.22 52.86 53.03 0.4M
2022-08-04 54.10 54.74 53.58 54.33 0.2M
2022-08-03 52.38 53.58 51.66 53.09 0.2M
2022-08-02 52.68 52.68 50.54 51.43 0.2M
2022-08-01 52.78 53.24 52.30 53.09 0.1M
2022-07-29 51.34 53.22 51.18 52.26 0.2M
2022-07-28 51.20 51.68 50.00 50.44 0.1M
2022-07-27 48.29 50.82 48.18 50.63 0.2M
2022-07-26 49.05 49.81 47.90 48.13 0.3M
2022-07-25 52.00 52.18 48.89 48.96 0.3M
2022-07-22 50.00 52.74 50.00 52.40 0.3M
2022-07-21 46.98 50.32 46.91 50.20 0.6M
2022-07-20 47.82 49.79 47.36 49.78 0.2M
2022-07-19 47.66 47.66 45.26 47.44 0.4M
2022-07-18 48.16 48.81 47.21 48.21 0.4M
2022-07-15 46.79 48.96 46.79 48.73 0.1M
2022-07-14 46.64 47.26 45.75 46.37 0.3M
2022-07-13 45.47 46.39 44.45 45.82 0.2M
2022-07-12 44.73 45.46 44.18 45.10 0.2M
2022-07-11 45.12 46.24 44.54 45.51 0.1M
2022-07-08 45.75 46.94 45.33 46.73 0.1M
2022-07-07 44.55 46.04 44.30 45.61 0.2M
2022-07-06 42.45 43.82 42.00 43.52 0.2M
2022-07-05 42.87 43.05 39.87 41.53 0.3M
2022-07-04 42.95 43.33 41.94 42.20 0.2M
2022-07-01 44.80 44.93 42.40 42.68 0.2M
2022-06-30 44.82 45.97 44.76 45.77 0.1M
2022-06-29 45.96 46.35 45.07 45.80 0.3M
2022-06-28 49.37 49.47 46.85 47.24 0.2M
2022-06-27 48.96 49.86 48.50 48.58 0.5M
2022-06-24 47.65 49.66 47.42 48.66 0.0M
2022-06-23 48.20 49.38 46.03 46.88 0.3M
2022-06-22 48.36 49.13 47.44 48.80 0.1M
2022-06-21 49.14 49.94 48.52 49.60 0.1M
2022-06-20 47.75 48.80 47.27 48.80 0.3M
2022-06-17 48.49 49.05 47.12 47.59 0.2M
2022-06-16 53.80 54.02 47.86 48.09 0.2M
2022-06-15 52.40 54.46 51.54 53.95 0.2M
2022-06-14 53.70 53.90 51.52 51.97 0.2M
2022-06-13 55.16 55.58 52.56 52.80 0.2M
2022-06-10 56.76 58.72 55.92 56.14 0.5M
2022-06-09 58.24 59.04 56.84 57.45 0.2M
2022-06-08 57.18 59.04 57.02 58.80 0.2M
2022-06-07 55.78 56.44 55.08 55.91 0.2M
2022-06-06 57.34 57.88 56.42 56.71 0.1M
2022-06-01 57.56 57.58 56.30 56.37 0.1M
2022-05-31 57.46 58.82 56.32 57.22 0.2M
2022-05-30 57.22 58.94 57.12 58.18 0.1M
2022-05-27 54.22 56.84 54.22 55.87 0.2M
2022-05-26 51.54 54.06 51.10 53.76 0.1M
2022-05-25 53.28 53.66 51.74 52.10 0.1M
2022-05-24 53.50 54.12 52.64 53.01 0.5M
2022-05-23 54.38 55.22 53.66 54.29 0.2M
2022-05-20 52.68 54.96 52.46 53.05 0.1M
2022-05-19 51.06 52.52 50.75 52.06 0.2M
2022-05-18 53.86 54.44 52.08 52.17 0.4M
2022-05-17 53.28 54.40 52.76 53.64 0.2M
2022-05-16 52.98 53.48 52.32 52.55 0.2M
2022-05-13 52.16 53.58 51.84 53.03 0.6M
2022-05-12 49.25 52.24 48.63 51.91 0.3M
2022-05-11 50.46 52.16 49.90 51.56 0.9M
2022-05-10 48.53 51.82 48.39 50.23 1.2M
2022-05-09 50.60 52.08 47.76 47.95 0.1M
2022-05-06 50.20 51.78 49.84 51.38 1.0M
2022-05-05 55.38 55.38 50.70 50.82 1.3M
2022-05-04 54.96 55.10 53.34 53.60 0.2M
2022-05-03 54.50 55.80 53.52 54.52 0.5M
2022-04-29 59.48 63.10 57.80 59.28 2.2M
2022-04-28 65.72 66.66 63.38 64.18 0.2M
2022-04-27 64.06 65.12 62.38 63.91 0.2M
2022-04-26 67.44 67.44 63.46 63.78 0.6M
2022-04-25 67.12 68.22 65.76 66.06 0.3M
2022-04-22 68.26 69.02 67.46 68.77 1.1M
2022-04-21 69.00 71.06 68.52 70.12 1.4M
2022-04-20 66.38 70.06 66.38 69.30 0.2M
2022-04-19 65.46 66.56 64.34 66.18 0.2M
2022-04-14 69.12 69.68 64.80 65.07 0.3M
2022-04-13 66.84 68.44 66.00 68.23 0.4M
2022-04-12 63.98 68.16 63.02 67.26 0.3M
2022-04-11 66.92 67.02 64.26 64.80 0.2M
2022-04-08 71.16 71.16 67.54 68.08 0.1M
2022-04-07 72.18 72.18 69.66 70.06 0.1M
2022-04-06 75.54 75.54 70.36 71.15 0.2M
2022-04-05 76.74 80.06 75.84 76.00 0.2M
2022-04-04 76.28 76.92 75.40 76.69 0.1M
2022-04-01 77.36 77.86 75.42 75.83 0.4M
2022-03-31 80.84 81.08 77.74 78.33 0.4M
2022-03-30 82.98 83.36 80.00 81.05 0.2M
2022-03-29 83.40 84.84 82.30 84.12 0.1M
2022-03-28 81.18 83.38 81.18 82.67 0.1M
2022-03-25 80.68 82.52 79.74 81.15 0.1M
2022-03-24 79.24 80.60 78.96 80.00 0.1M
2022-03-23 81.32 81.46 78.66 79.78 0.1M
2022-03-22 79.44 81.62 79.16 80.86 0.4M
2022-03-21 78.84 79.64 78.20 79.64 0.1M
2022-03-18 75.86 78.78 75.52 78.42 0.1M
2022-03-17 76.64 76.64 74.94 75.36 0.1M
2022-03-16 71.62 75.80 71.22 75.11 0.5M
2022-03-15 65.76 69.72 65.40 68.94 0.1M
2022-03-14 66.50 69.26 65.30 66.67 0.2M
2022-03-11 65.18 67.84 64.16 65.89 0.2M
2022-03-10 68.32 68.32 64.88 65.24 0.2M
2022-03-09 65.34 67.92 64.04 67.83 0.2M
2022-03-08 67.78 70.30 62.90 63.15 0.2M
2022-03-07 64.90 72.64 64.28 69.60 0.2M
2022-03-04 74.20 74.76 68.94 69.09 0.1M
2022-03-03 75.30 77.08 74.86 75.36 0.3M
2022-03-02 74.00 76.52 74.00 75.62 0.1M
2022-03-01 76.56 77.70 74.06 75.78 0.1M
2022-02-28 74.00 76.44 72.98 75.83 0.1M
2022-02-25 75.10 76.10 73.86 75.57 0.2M
2022-02-24 70.94 74.08 70.28 73.22 0.3M
2022-02-23 74.68 76.48 74.18 74.80 0.2M
2022-02-22 68.54 74.74 68.54 73.74 0.2M
2022-02-21 77.90 77.90 71.32 71.72 0.2M
2022-02-18 72.08 79.32 72.08 77.03 0.3M
2022-02-17 75.12 75.72 73.44 73.91 0.2M
2022-02-16 73.82 75.06 73.56 74.65 0.2M
2022-02-15 70.88 74.04 70.88 72.82 0.2M
2022-02-14 71.02 71.64 69.84 71.11 0.4M
2022-02-11 73.38 74.14 72.94 73.41 0.2M
2022-02-10 76.36 77.00 73.70 75.09 0.2M
2022-02-09 73.06 75.66 72.84 75.24 0.1M
2022-02-08 71.62 72.92 70.68 71.55 0.2M
2022-02-07 71.62 73.50 70.76 73.36 0.1M
2022-02-04 72.74 72.96 70.40 71.26 0.1M
2022-02-03 75.94 76.00 72.44 72.56 0.1M
2022-02-02 77.70 78.10 76.56 76.75 0.1M
2022-02-01 75.78 78.36 75.52 76.21 0.1M
2022-01-31 73.64 74.60 72.26 73.49 0.1M
2022-01-28 73.48 73.50 69.68 71.24 0.2M
2022-01-27 72.88 75.64 71.86 73.74 0.2M
2022-01-26 74.70 75.82 74.10 74.37 0.1M
2022-01-25 77.42 77.42 72.38 74.23 0.1M
2022-01-24 80.00 82.02 74.92 76.42 0.1M
2022-01-21 80.20 81.16 79.20 80.86 0.1M
2022-01-20 85.12 85.54 81.24 82.73 0.1M
2022-01-19 83.02 86.14 82.82 84.67 0.2M
2022-01-18 87.50 87.78 84.76 85.62 0.1M
2022-01-17 83.92 89.18 83.14 88.75 0.3M
2022-01-14 80.64 84.16 80.64 83.28 0.3M
2022-01-13 76.30 83.36 76.30 82.12 0.3M
2022-01-12 74.66 76.24 74.30 75.15 0.2M
2022-01-11 71.48 74.64 71.40 73.78 0.5M
2022-01-10 72.60 73.24 68.82 69.78 0.3M
2022-01-07 70.80 70.84 68.56 68.69 0.1M
2022-01-06 69.74 70.56 68.44 69.76 0.1M
2022-01-05 73.74 74.16 72.08 72.65 0.3M
2022-01-04 76.50 76.50 72.65 72.65 0.1M