Premium
Boi Gordo - Abril 2025 (BGIJ25)
BMF
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 | 315.3 | -2.45 | -0.77 | 317.95 | 317.95 | 314 | 198 |
| 1738188000 | 317.75 | 1.4 | 0.44 | 316.35 | 318.75 | 316.35 | 293 |
| 1738101600 | 316.35 | 1.95 | 0.62 | 316 | 316.95 | 313.95 | 308 |
| 1738015200 | 314.39999 | -4.3 | -1.35 | 318.7 | 318.7 | 314.39999 | 134 |
| 1737756000 | 318.7 | 2.7 | 0.85 | 318.7 | 318.7 | 318.7 | 1 |
| 1737669600 | 316 | -2.95 | -0.92 | 319.64999 | 320.3 | 315.7 | 473 |
| 1737583200 | 318.95 | -4.35 | -1.35 | 319.64999 | 319.64999 | 318.3 | 14 |
| 1737496800 | 323.3 | -1.4 | -0.43 | 322.64999 | 323.3 | 322.64999 | 2 |
| 1737410400 | 324.7 | 1.35 | 0.42 | 325 | 325 | 324.7 | 17 |
| 1737151200 | 323.35 | -2.65 | -0.81 | 323.35 | 323.35 | 323.35 | 1 |
| 1737064800 | 326 | 0.25 | 0.08 | 326 | 326 | 326 | 3 |
| 1736978400 | 325.75 | -1.35 | -0.41 | 326.75 | 326.75 | 325.05 | 68 |
| 1736892000 | 327.1 | 0.1 | 0.03 | 327.5 | 329.55 | 325.35 | 187 |
| 1736805600 | 327 | 2.5 | 0.77 | 327.39999 | 327.39999 | 326 | 134 |
| 1736546400 | 324.5 | 0.5 | 0.15 | 323.5 | 325.14999 | 323.5 | 108 |
| 1736460000 | 324 | 0.6 | 0.19 | 325 | 325 | 322.45 | 210 |
| 1736373600 | 323.39999 | 2.2 | 0.68 | 323.05 | 324 | 321.05 | 128 |
| 1736287200 | 321.2 | -0.3 | -0.09 | 320.95 | 324.89999 | 320.95 | 198 |
| 1736200800 | 321.5 | -6.35 | -1.94 | 328.5 | 329.05 | 318.14999 | 452 |
| 1735941600 | 327.85 | 4.25 | 1.31 | 324.8 | 327.89999 | 323.95 | 270 |
| 1735855200 | 323.6 | 0.75 | 0.23 | 323.3 | 325.6 | 321.6 | 258 |
| 1735595760 | 322.85 | 6.35 | 2.01 | 317.3 | 326.2 | 317.3 | 6 |
| 1735336800 | 316.5 | 4.35 | 1.39 | 315.55 | 316.5 | 315.5 | 8 |
| 1735250400 | 312.14999 | -7.85 | -2.45 | 312 | 312.14999 | 312 | 9 |
| 1734991200 | 320 | -3.7 | -1.14 | 323.7 | 323.7 | 319.39999 | 253 |
| 1734732000 | 323.7 | 1.2 | 0.37 | 323.7 | 323.7 | 323.7 | 1 |
| 1734645600 | 322.5 | 5 | 1.57 | 322.5 | 322.5 | 322.5 | 1 |
| 1734559200 | 317.5 | -3.5 | -1.09 | 321 | 329 | 316.1 | 166 |
| 1734472800 | 321 | 7.5 | 2.39 | 321 | 321 | 321 | 1 |
| 1734386400 | 313.5 | 0.5 | 0.16 | 317 | 317 | 313.5 | 31 |
| 1734127200 | 313 | 5.85 | 1.90 | 311.05 | 315 | 310.85 | 105 |
| 1734040800 | 307.14999 | 2.75 | 0.90 | 304.55 | 307.6 | 304.05 | 65 |
| 1733954400 | 304.39999 | 0.35 | 0.12 | 304.05 | 305.55 | 303.35 | 100 |
| 1733868000 | 304.05 | 3.65 | 1.22 | 304.05 | 304.05 | 304.05 | 1 |
| 1733781600 | 300.39999 | 6.8 | 2.32 | 296.25 | 301.25 | 294.85 | 55 |
| 1733522400 | 293.6 | 2.6 | 0.89 | 290.95 | 293.6 | 290.95 | 17 |
| 1733436000 | 291 | 1.2 | 0.41 | 289.8 | 295.5 | 289.8 | 104 |
| 1733349600 | 289.8 | -8.4 | -2.82 | 289.8 | 289.8 | 289.8 | 51 |
| 1733263200 | 298.2 | -5.4 | -1.78 | 305 | 312.05 | 298.2 | 36 |
| 1733176800 | 303.6 | 0.65 | 0.21 | 302.85 | 304.05 | 302.85 | 8 |
| 1732917600 | 302.95 | -0.05 | -0.02 | 315.05 | 315.05 | 301.95 | 34 |
| 1732831200 | 303 | -15 | -4.72 | 315.7 | 315.7 | 299.85 | 128 |
| 1732744800 | 318 | -12.25 | -3.71 | 319.75 | 321.1 | 313.75 | 47 |
| 1732658400 | 330.25 | -5.25 | -1.56 | 331.39999 | 331.39999 | 330.25 | 2 |
| 1732572000 | 335.5 | 3.1 | 0.93 | 335.05 | 337.7 | 335.05 | 17 |
| 1732312800 | 332.39999 | 6.05 | 1.85 | 327.05 | 332.89999 | 327.05 | 26 |
| 1732226400 | 326.35 | 0.1 | 0.03 | 326.35 | 326.35 | 326.35 | 3 |
| 1732053600 | 326.25 | 1.85 | 0.57 | 324.14999 | 331.55 | 324.14999 | 12 |
| 1731967200 | 324.39999 | 6.7 | 2.11 | 324.14999 | 324.39999 | 324.14999 | 2 |
| 1731621600 | 317.7 | -3.05 | -0.95 | 318.85 | 318.85 | 317.7 | 8 |
| 1731535200 | 320.75 | 4.1 | 1.29 | 319.85 | 322.6 | 318.7 | 10 |
| 1731448800 | 316.64999 | 0.1 | 0.03 | 316.64999 | 316.7 | 315.8 | 10 |
| 1731362400 | 316.55 | -1 | -0.31 | 315.55 | 316.55 | 315.5 | 10 |
| 1731103200 | 317.55 | -2.45 | -0.77 | 317.39999 | 319 | 317.39999 | 28 |
| 1731016800 | 320 | 7.15 | 2.29 | 316.05 | 320.05 | 316.05 | 7 |
| 1730930400 | 312.85 | 0 | 0.00 | 312.85 | 312.85 | 312.85 | 0 |
| 1730844000 | 312.85 | 0 | 0.00 | 312.85 | 312.85 | 312.85 | 0 |
| 1730757600 | 312.85 | 0.85 | 0.27 | 312.89999 | 312.89999 | 312.85 | 2 |
| 1730498400 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1730412000 | 312 | 12 | 4.00 | 311.1 | 312 | 311 | 6 |
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
