Premium
Contrato Futuro de B3SA3 (B3SAOFUT)
BMF
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 3.76344086022 | 11.16 | 11.67 | 10.97 | 233680 | 11.27790825 | F |
| 4 | 1.22 | 11.7760617761 | 10.36 | 11.67 | 10.36 | 197080 | 11.01391922 | F |
| 12 | 1.48 | 14.6534653465 | 10.1 | 11.67 | 9.06 | 260992 | 10.34693094 | F |
| 26 | -1.51 | -11.5355233002 | 13.09 | 13.15 | 9.06 | 268737 | 10.68816695 | F |
| 52 | 1.02 | 9.65909090909 | 10.56 | 13.15 | 9.06 | 280748 | 10.8423083 | F |
| 156 | 1.02 | 9.65909090909 | 10.56 | 13.15 | 9.06 | 280748 | 10.8423083 | F |
| 260 | 1.02 | 9.65909090909 | 10.56 | 13.15 | 9.06 | 280748 | 10.8423083 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739829600 | 11.58 | -0.05 | -0.43 | 11.58 | 11.71 | 11.57 | 142500 |
| 1739570400 | 11.63 | 0.4 | 3.56 | 11.41 | 11.67 | 11.41 | 312900 |
| 1739484000 | 11.23 | 0.17 | 1.54 | 11.05 | 11.26 | 11.03 | 264000 |
| 1739397600 | 11.06 | -0.19 | -1.69 | 11.11 | 11.11 | 10.97 | 330300 |
| 1739311200 | 11.25 | 0.1 | 0.90 | 11.25 | 11.35 | 11.25 | 62100 |
| 1739224800 | 11.15 | 0.18 | 1.64 | 11.16 | 11.21 | 11.06 | 199100 |
| 1738965600 | 10.97 | -0.31 | -2.75 | 11.2 | 11.21 | 10.97 | 134300 |
| 1738879200 | 11.28 | 0.23 | 2.08 | 11.04 | 11.3 | 11.04 | 371800 |
| 1738792800 | 11.05 | -0.06 | -0.54 | 11.02 | 11.14 | 10.96 | 298000 |
| 1738706400 | 11.11 | -0.14 | -1.24 | 11.21 | 11.23 | 11.08 | 229900 |
| 1738620000 | 11.25 | 0.05 | 0.45 | 11.29 | 11.43 | 11.17 | 206800 |
| 1738360800 | 11.2 | 0.02 | 0.18 | 11.19 | 11.37 | 11.19 | 56400 |
| 1738274400 | 11.18 | 0.55 | 5.17 | 10.7 | 11.18 | 10.68 | 315400 |
| 1738188000 | 10.63 | -0.02 | -0.19 | 10.64 | 10.66 | 10.61 | 81200 |
| 1738101600 | 10.65 | 0.03 | 0.28 | 10.55 | 10.69 | 10.54 | 122500 |
| 1738015200 | 10.62 | 0.17 | 1.63 | 10.48 | 10.62 | 10.47 | 106900 |
| 1737756000 | 10.45 | 0.01 | 0.10 | 10.42 | 10.47 | 10.38 | 179900 |
| 1737669600 | 10.44 | -0.13 | -1.23 | 10.53 | 10.58 | 10.42 | 77300 |
| 1737583200 | 10.57 | 0.05 | 0.48 | 10.48 | 10.6 | 10.47 | 226200 |
| 1737496800 | 10.52 | 0.01 | 0.10 | 10.41 | 10.58 | 10.38 | 148000 |
| 1737410400 | 10.51 | 0.1 | 0.96 | 10.36 | 10.57 | 10.36 | 215700 |
| 1737151200 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1737064800 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1736978400 | 10.41 | 0.53 | 5.36 | 10.11 | 10.47 | 10.11 | 244000 |
| 1736892000 | 9.88 | 0.1 | 1.02 | 9.76 | 9.93 | 9.73 | 159800 |
| 1736805600 | 9.78 | -0.1 | -1.01 | 9.77 | 9.82 | 9.77 | 21900 |
| 1736546400 | 9.88 | -0.37 | -3.61 | 10.1 | 10.12 | 9.88 | 144100 |
| 1736460000 | 10.25 | -0.09 | -0.87 | 10.14 | 10.32 | 10.12 | 365000 |
| 1736373600 | 10.34 | -0.02 | -0.19 | 10.32 | 10.38 | 10.27 | 220900 |
| 1736287200 | 10.36 | -0.03 | -0.29 | 10.54 | 10.59 | 10.33 | 207100 |
| 1736200800 | 10.39 | 0.24 | 2.36 | 10.3 | 10.47 | 10.24 | 448900 |
| 1735941600 | 10.15 | -0.13 | -1.26 | 10.31 | 10.31 | 10.1 | 183800 |
| 1735855200 | 10.28 | -0.15 | -1.44 | 10.31 | 10.36 | 10.23 | 138100 |
| 1735596000 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1735336800 | 10.43 | 0.02 | 0.19 | 10.43 | 10.52 | 10.42 | 226300 |
| 1735250400 | 10.41 | 0.04 | 0.39 | 10.37 | 10.45 | 10.36 | 96200 |
| 1734991200 | 10.37 | 0.48 | 4.85 | 10.26 | 10.42 | 10.24 | 214900 |
| 1734732000 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1734645600 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1734559200 | 9.89 | -0.3 | -2.94 | 10.01 | 10.02 | 9.83 | 109300 |
| 1734472800 | 10.19 | 0.02 | 0.20 | 10.14 | 10.28 | 10.04 | 335700 |
| 1734386400 | 10.17 | -0.15 | -1.45 | 10.37 | 10.51 | 10.16 | 411900 |
| 1734127200 | 10.32 | 0 | 0.00 | 10.29 | 10.48 | 10.29 | 349700 |
| 1734040800 | 10.32 | -0.04 | -0.39 | 10.22 | 10.37 | 10.15 | 499400 |
| 1733954400 | 10.36 | 0.2 | 1.97 | 10.11 | 10.64 | 10.11 | 629500 |
| 1733868000 | 10.16 | 0.13 | 1.30 | 10.14 | 10.18 | 10.05 | 102000 |
| 1733781600 | 10.03 | 0.1 | 1.01 | 10.02 | 10.13 | 9.98 | 500200 |
| 1733522400 | 9.93 | 0.11 | 1.12 | 10.1 | 10.23 | 9.85 | 956300 |
| 1733436000 | 9.82 | 0.17 | 1.76 | 9.7899999 | 9.89 | 9.75 | 170900 |
| 1733349600 | 9.65 | 0.17 | 1.79 | 9.53 | 9.68 | 9.49 | 326300 |
| 1733263200 | 9.48 | 0.01 | 0.11 | 9.43 | 9.5399999 | 9.4 | 144400 |
| 1733176800 | 9.47 | 0.13 | 1.39 | 9.23 | 9.47 | 9.22 | 499400 |
| 1732917600 | 9.34 | -0.06 | -0.64 | 9.23 | 9.39 | 9.06 | 272600 |
| 1732831200 | 9.4 | -0.48 | -4.86 | 9.7899999 | 9.8 | 9.4 | 306900 |
| 1732744800 | 9.88 | -0.37 | -3.61 | 10.2 | 10.21 | 9.88 | 429000 |
| 1732658400 | 10.25 | 0.04 | 0.39 | 10.21 | 10.32 | 10.12 | 410300 |
| 1732572000 | 10.21 | 0.13 | 1.29 | 10.1 | 10.22 | 10.07 | 121300 |
| 1732312800 | 10.08 | 0.14 | 1.41 | 9.99 | 10.08 | 9.92 | 72500 |
| 1732226400 | 9.94 | -0.2 | -1.97 | 9.9 | 10 | 9.9 | 509800 |
| 1732053600 | 10.14 | 0.03 | 0.30 | 10.1 | 10.18 | 10.09 | 154500 |
| 1731967200 | 10.11 | -0.23 | -2.22 | 10.19 | 10.24 | 10.05 | 577600 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
