Premium
Boi Gordo - Março 2025 (BGIH25)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 318.35 | -3.4 | -1.06 | 317.25 | 318.39999 | 317.25 | 67 |
| 1738188000 | 321.75 | 1.75 | 0.55 | 322.35 | 322.35 | 321.75 | 10 |
| 1738101600 | 320 | 1 | 0.31 | 319.39999 | 320.45 | 319.39999 | 5 |
| 1738015200 | 319 | -0.85 | -0.27 | 317.14999 | 319 | 317.14999 | 16 |
| 1737756000 | 319.85 | 1.85 | 0.58 | 319.85 | 319.85 | 319.85 | 2 |
| 1737669600 | 318 | -4 | -1.24 | 317.5 | 318.05 | 317.5 | 62 |
| 1737583200 | 322 | -5.2 | -1.59 | 321.95 | 322 | 321.3 | 17 |
| 1737496800 | 327.2 | -1.8 | -0.55 | 327 | 327.2 | 327 | 39 |
| 1737410400 | 329 | 2.95 | 0.90 | 329 | 329 | 328.5 | 7 |
| 1737151200 | 326.05 | -3.85 | -1.17 | 326.05 | 326.05 | 326.05 | 1 |
| 1737064800 | 329.89999 | 0.4 | 0.12 | 330 | 330 | 329.89999 | 5 |
| 1736978400 | 329.5 | 0.1 | 0.03 | 329.5 | 329.5 | 329.5 | 1 |
| 1736892000 | 329.39999 | -0.7 | -0.21 | 329.39999 | 329.39999 | 329.39999 | 1 |
| 1736805600 | 330.1 | 2.55 | 0.78 | 330.1 | 330.1 | 330.1 | 1 |
| 1736546400 | 327.55 | 0.55 | 0.17 | 327 | 328.7 | 325.25 | 382 |
| 1736460000 | 327 | 1.6 | 0.49 | 327 | 327 | 325.25 | 22 |
| 1736373600 | 325.39999 | 0.8 | 0.25 | 325.39999 | 325.39999 | 325.39999 | 1 |
| 1736287200 | 324.6 | 0.6 | 0.19 | 324 | 326.55 | 322.45 | 873 |
| 1736200800 | 324 | -4.75 | -1.44 | 324 | 324 | 324 | 1 |
| 1735941600 | 328.75 | 3.8 | 1.17 | 328.7 | 330 | 328.7 | 40 |
| 1735855200 | 324.95 | 3.25 | 1.01 | 323.89999 | 325 | 322 | 899 |
| 1735595760 | 321.7 | 5.85 | 1.85 | 319.64999 | 324.64999 | 317.14999 | 26 |
| 1735336800 | 315.85 | 4.2 | 1.35 | 312.2 | 316.2 | 310.39999 | 668 |
| 1735250400 | 311.64999 | -8.35 | -2.61 | 312.2 | 312.2 | 311.64999 | 2 |
| 1734991200 | 320 | -4.95 | -1.52 | 319.95 | 320 | 319.95 | 2 |
| 1734732000 | 324.95 | 1.1 | 0.34 | 324.95 | 324.95 | 324.95 | 1 |
| 1734645600 | 323.85 | 6.1 | 1.92 | 323 | 323.85 | 323 | 2 |
| 1734559200 | 317.75 | -2.15 | -0.67 | 317.75 | 317.75 | 317.75 | 28 |
| 1734472800 | 319.89999 | 5.65 | 1.80 | 317 | 320.89999 | 313.85 | 678 |
| 1734386400 | 314.25 | 0.65 | 0.21 | 317 | 317 | 314.25 | 25 |
| 1734127200 | 313.6 | 5.35 | 1.74 | 311.7 | 315 | 310.64999 | 597 |
| 1734040800 | 308.25 | 3.1 | 1.02 | 306.75 | 309.2 | 305 | 478 |
| 1733954400 | 305.14999 | -1.05 | -0.34 | 305.55 | 306.35 | 304.39999 | 836 |
| 1733868000 | 306.2 | 6 | 2.00 | 301.85 | 307.5 | 301.75 | 640 |
| 1733781600 | 300.2 | 4.3 | 1.45 | 299.14999 | 302.8 | 295.35 | 405 |
| 1733522400 | 295.89999 | 5.7 | 1.96 | 289.95 | 296 | 288 | 246 |
| 1733436000 | 290.2 | -1.75 | -0.60 | 291.95 | 295 | 290 | 638 |
| 1733349600 | 291.95 | -7.75 | -2.59 | 291.95 | 291.95 | 291.95 | 1 |
| 1733263200 | 299.7 | -4.85 | -1.59 | 299.6 | 301.3 | 299.6 | 3 |
| 1733176800 | 304.55 | -2.45 | -0.80 | 304.6 | 304.6 | 304.55 | 2 |
| 1732917600 | 307 | 8.6 | 2.88 | 298.39999 | 318 | 291.3 | 462 |
| 1732831200 | 298.39999 | -20.9 | -6.55 | 298.39999 | 298.39999 | 298.39999 | 1 |
| 1732744800 | 319.3 | -3.7 | -1.15 | 319.14999 | 319.3 | 319.14999 | 10 |
| 1732658400 | 323 | -13 | -3.87 | 327 | 327 | 323 | 11 |
| 1732572000 | 336 | 2.25 | 0.67 | 336 | 336 | 336 | 9 |
| 1732312800 | 333.75 | 6.75 | 2.06 | 327.1 | 333.75 | 327 | 72 |
| 1732226400 | 327 | 0.3 | 0.09 | 327.1 | 327.1 | 327 | 30 |
| 1732053600 | 326.7 | 2.35 | 0.72 | 322.45 | 328.7 | 322.45 | 102 |
| 1731967200 | 324.35 | 4.85 | 1.52 | 322.45 | 324.35 | 322.45 | 6 |
| 1731621600 | 319.5 | -1.95 | -0.61 | 320.75 | 321.55 | 318.64999 | 38 |
| 1731535200 | 321.45 | 3.8 | 1.20 | 320 | 323.5 | 319.5 | 47 |
| 1731448800 | 317.64999 | 0.3 | 0.09 | 318 | 318.25 | 317.39999 | 16 |
| 1731362400 | 317.35 | -0.05 | -0.02 | 317.35 | 318.5 | 316.5 | 61 |
| 1731103200 | 317.39999 | -2.4 | -0.75 | 318.5 | 319.25 | 317.39999 | 56 |
| 1731016800 | 319.8 | 2.8 | 0.88 | 319.5 | 322.14999 | 318.95 | 61 |
| 1730930400 | 317 | 2 | 0.63 | 315 | 317 | 313.25 | 37 |
| 1730844000 | 315 | 0.65 | 0.21 | 315 | 315 | 315 | 1 |
| 1730757600 | 314.35 | 2.65 | 0.85 | 314.7 | 314.85 | 314.35 | 3 |
| 1730498400 | 311.7 | -0.05 | -0.02 | 311.7 | 311.7 | 311.7 | 1 |
| 1730412000 | 311.75 | 2.75 | 0.89 | 309 | 311.75 | 309 | 53 |
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
