Premium
Boi Gordo - Janeiro 2025 (BGIF25)
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 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 323.1 | 1 | 0.31 | 323.89999 | 324 | 322.3 | 85 |
| 1734645600 | 322.1 | 3.6 | 1.13 | 321.7 | 323 | 321.64999 | 66 |
| 1734559200 | 318.5 | -1 | -0.31 | 318.5 | 319.05 | 318.5 | 152 |
| 1734472800 | 319.5 | 5.25 | 1.67 | 318.7 | 320 | 318.7 | 73 |
| 1734386400 | 314.25 | 2.75 | 0.88 | 314.95 | 315 | 314.2 | 78 |
| 1734127200 | 311.5 | 4.45 | 1.45 | 311.8 | 312.5 | 311.5 | 52 |
| 1734040800 | 307.05 | 1.45 | 0.47 | 306.8 | 307.05 | 306.64999 | 11 |
| 1733954400 | 305.6 | -2.4 | -0.78 | 305.89999 | 306.5 | 305.6 | 35 |
| 1733868000 | 308 | 2 | 0.65 | 309.6 | 309.6 | 308 | 4 |
| 1733781600 | 306 | 2.6 | 0.86 | 306.05 | 306.39999 | 306 | 10 |
| 1733522400 | 303.39999 | 5.35 | 1.79 | 305.5 | 305.5 | 303 | 73 |
| 1733436000 | 298.05 | -0.45 | -0.15 | 298 | 298.05 | 297.8 | 10 |
| 1733349600 | 298.5 | -6.9 | -2.26 | 294.7 | 300 | 294.7 | 143 |
| 1733263200 | 305.39999 | -2.1 | -0.68 | 305.14999 | 306.14999 | 305 | 95 |
| 1733176800 | 307.5 | -6.6 | -2.10 | 309.3 | 309.3 | 307.5 | 119 |
| 1732917600 | 314.1 | 6.6 | 2.15 | 315.6 | 316.8 | 314.05 | 35 |
| 1732831200 | 307.5 | -23.5 | -7.10 | 308.1 | 308.85 | 301.5 | 813 |
| 1732744800 | 331 | -7 | -2.07 | 332.05 | 333.5 | 330.2 | 123 |
| 1732658400 | 338 | -9.8 | -2.82 | 339.8 | 340 | 336.05 | 233 |
| 1732572000 | 347.8 | 1.3 | 0.38 | 350.1 | 350.1 | 347.8 | 30 |
| 1732312800 | 346.5 | 7 | 2.06 | 346.5 | 347 | 346 | 76 |
| 1732226400 | 339.5 | 0.6 | 0.18 | 339.45 | 339.5 | 339 | 119 |
| 1732053600 | 338.9 | -0.75 | -0.22 | 337.9 | 338.9 | 336.25 | 182 |
| 1731967200 | 339.65 | 7.35 | 2.21 | 338.9 | 339.65 | 338.7 | 398 |
| 1731621600 | 332.3 | -2.15 | -0.64 | 330.85 | 333.5 | 330.85 | 17 |
| 1731535200 | 334.45 | 8.4 | 2.58 | 332.39999 | 334.45 | 332.05 | 27 |
| 1731448800 | 326.05 | 0 | 0.00 | 327.5 | 328.55 | 326.05 | 7 |
| 1731362400 | 326.05 | 2.05 | 0.63 | 325.8 | 326.05 | 325.8 | 20 |
| 1731103200 | 324 | -4 | -1.22 | 325.3 | 325.39999 | 323 | 82 |
| 1731016800 | 328 | 4 | 1.23 | 326.6 | 328.1 | 326.6 | 37 |
| 1730930400 | 324 | 5.5 | 1.73 | 324 | 324 | 324 | 3 |
| 1730844000 | 318.5 | 0.55 | 0.17 | 318.2 | 319 | 318.2 | 31 |
| 1730757600 | 317.95 | -1.5 | -0.47 | 316.75 | 317.95 | 316.75 | 12 |
| 1730498400 | 319.45 | 0.5 | 0.16 | 318 | 319.45 | 317 | 8 |
| 1730412000 | 318.95 | 3.95 | 1.25 | 318.95 | 318.95 | 318.95 | 1 |
| 1730325600 | 315 | -2.1 | -0.66 | 316 | 316.85 | 314.55 | 12 |
| 1730239200 | 317.1 | 7.1 | 2.29 | 316.85 | 317.1 | 316.5 | 7 |
| 1730152800 | 310 | 1.5 | 0.49 | 310.25 | 310.25 | 310 | 9 |
| 1729893600 | 308.5 | 0.1 | 0.03 | 308.5 | 308.5 | 308.1 | 6 |
| 1729807200 | 308.39999 | 2.4 | 0.78 | 308.39999 | 308.39999 | 308 | 25 |
| 1729720800 | 306 | 2.55 | 0.84 | 306 | 306 | 306 | 28 |
| 1729634400 | 303.45 | 2.95 | 0.98 | 303.1 | 303.6 | 303.1 | 8 |
| 1729548000 | 300.5 | 3.45 | 1.16 | 300.75 | 300.8 | 300.45 | 22 |
| 1729288800 | 297.05 | -0.95 | -0.32 | 297.05 | 297.05 | 297.05 | 1 |
| 1729202400 | 298 | -1.3 | -0.43 | 298 | 298 | 297.95 | 7 |
| 1729116000 | 299.3 | -0.4 | -0.13 | 298.2 | 299.3 | 297.85 | 16 |
| 1729029600 | 299.7 | -2.05 | -0.68 | 300.5 | 300.5 | 299.7 | 3 |
| 1728943200 | 301.75 | 1.8 | 0.60 | 301.5 | 302.2 | 301.5 | 33 |
| 1728684000 | 299.95 | 0.95 | 0.32 | 299.95 | 299.95 | 299.95 | 1 |
| 1728597600 | 299 | 5.75 | 1.96 | 299 | 299 | 299 | 11 |
| 1728511200 | 293.25 | 3.75 | 1.30 | 293.5 | 293.85 | 293.25 | 4 |
| 1728424800 | 289.5 | 1 | 0.35 | 289.7 | 289.85 | 289.5 | 43 |
| 1728338400 | 288.5 | 1.05 | 0.37 | 289.5 | 289.75 | 288.5 | 13 |
| 1728079200 | 287.45 | -5.45 | -1.86 | 287.45 | 287.45 | 287.45 | 1 |
| 1727992800 | 292.89999 | -2.5 | -0.85 | 292.89999 | 292.89999 | 292.89999 | 2 |
| 1727906400 | 295.39999 | 6.4 | 2.21 | 295 | 296 | 294.5 | 35 |
| 1727820000 | 289 | 9.25 | 3.31 | 287.8 | 289 | 287.8 | 40 |
| 1727733600 | 279.75 | 1.05 | 0.38 | 278.64999 | 281.89999 | 278.64999 | 369 |
| 1727474400 | 278.7 | -0.85 | -0.30 | 278.64999 | 278.7 | 278.64999 | 2 |
| 1727388000 | 279.55 | -2.35 | -0.83 | 279.2 | 279.55 | 279.2 | 3 |
| 1727301600 | 281.89999 | 4.4 | 1.59 | 282 | 282.7 | 281.89999 | 5 |
| 1727215200 | 277.5 | 0 | 0.00 | 275.45 | 278 | 275.45 | 235 |
| 1727128800 | 277.5 | 0.3 | 0.11 | 277.2 | 279.2 | 277.14999 | 227 |
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
