Premium
Boi Gordo - Agosto 2025 (BGIQ25)
BMF
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.15 | -1.857164427 | 331.15 | 333 | 324.75 | 90 | 326.99134078 | F |
| 4 | -4.3 | -1.3058001822 | 329.3 | 337 | 324.75 | 69 | 331.02076923 | F |
| 12 | 4.3 | 1.34081696289 | 320.7 | 337 | 305.75 | 39 | 329.16355292 | F |
| 26 | 19 | 6.2091503268 | 306 | 337 | 305 | 34 | 326.63786556 | F |
| 52 | 19 | 6.2091503268 | 306 | 337 | 305 | 34 | 326.63786556 | F |
| 156 | 19 | 6.2091503268 | 306 | 337 | 305 | 34 | 326.63786556 | F |
| 260 | 19 | 6.2091503268 | 306 | 337 | 305 | 34 | 326.63786556 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745618400 | 326 | -0.8 | -0.24 | 326.8 | 328.14999 | 326 | 279 |
| 1745532000 | 326.8 | -0.15 | -0.05 | 326.8 | 326.8 | 326.8 | 1 |
| 1745445600 | 326.95 | -4 | -1.21 | 327 | 327 | 326.95 | 8 |
| 1745359200 | 330.95 | 0.45 | 0.14 | 331.14999 | 333 | 330.5 | 70 |
| 1744927200 | 330.5 | 2.8 | 0.85 | 328 | 330.64999 | 324.85 | 77 |
| 1744840800 | 327.7 | -5.05 | -1.52 | 328 | 328 | 324.85 | 18 |
| 1744754400 | 332.75 | -1.15 | -0.34 | 332.35 | 332.75 | 332.35 | 5 |
| 1744668000 | 333.89999 | 0.9 | 0.27 | 334.5 | 334.6 | 333.89999 | 54 |
| 1744408800 | 333 | 0 | 0.00 | 332.64999 | 333.75 | 332.64999 | 56 |
| 1744322400 | 333 | -2.4 | -0.72 | 334.85 | 334.85 | 333 | 50 |
| 1744236000 | 335.39999 | 1.65 | 0.49 | 334.1 | 335.5 | 334.1 | 80 |
| 1744149600 | 333.75 | 0.75 | 0.23 | 333 | 333.8 | 332 | 86 |
| 1744063200 | 333 | 1 | 0.30 | 333 | 333 | 333 | 4 |
| 1743804000 | 332 | -2.5 | -0.75 | 333.6 | 334.5 | 331.45 | 80 |
| 1743717600 | 334.5 | 1 | 0.30 | 337 | 337 | 334 | 112 |
| 1743631200 | 333.5 | 3.15 | 0.95 | 330 | 334.39999 | 330 | 127 |
| 1743544800 | 330.35 | 1.5 | 0.46 | 329.25 | 330.8 | 329.1 | 47 |
| 1743458400 | 328.85 | 0.85 | 0.26 | 329.3 | 329.3 | 328.1 | 81 |
| 1743199200 | 328 | -2 | -0.61 | 328.75 | 328.75 | 328 | 15 |
| 1743112800 | 330 | 3.1 | 0.95 | 328.45 | 330 | 328.45 | 41 |
| 1743026160 | 326.89999 | 0 | 0.00 | 326.89999 | 326.89999 | 326.89999 | 0 |
| 1742939760 | 326.89999 | 1.9 | 0.58 | 326.3 | 326.89999 | 326.3 | 8 |
| 1742853600 | 325 | -2.6 | -0.79 | 325.55 | 325.55 | 325 | 21 |
| 1742594400 | 327.6 | 2.6 | 0.80 | 327.05 | 328 | 327.05 | 18 |
| 1742508000 | 325 | -3 | -0.91 | 330 | 330 | 324.05 | 67 |
| 1742421600 | 328 | 2.5 | 0.77 | 325.5 | 329.05 | 325.5 | 178 |
| 1742335200 | 325.5 | 2 | 0.62 | 325.5 | 325.5 | 325.5 | 2 |
| 1742248800 | 323.5 | -0.5 | -0.15 | 325.39999 | 325.39999 | 323.5 | 28 |
| 1741989600 | 324 | -0.5 | -0.15 | 324.25 | 324.55 | 324 | 17 |
| 1741903200 | 324.5 | -2.7 | -0.83 | 331.1 | 331.1 | 323 | 79 |
| 1741816800 | 327.2 | 3.1 | 0.96 | 322 | 327.2 | 322 | 37 |
| 1741730400 | 324.1 | -1.95 | -0.60 | 325.5 | 325.5 | 324.1 | 3 |
| 1741644000 | 326.05 | 12.95 | 4.14 | 326.05 | 326.05 | 326.05 | 1 |
| 1741384800 | 313.1 | 0 | 0.00 | 313.1 | 313.1 | 313.1 | 0 |
| 1741298400 | 313.1 | 0 | 0.00 | 313.1 | 313.1 | 313.1 | 0 |
| 1741212000 | 313.1 | 0 | 0.00 | 313.1 | 313.1 | 313.1 | 0 |
| 1740780000 | 313.1 | -1.65 | -0.52 | 313.1 | 313.1 | 313.1 | 2 |
| 1740693600 | 314.75 | 0 | 0.00 | 314.75 | 314.75 | 314.75 | 0 |
| 1740607200 | 314.75 | -0.25 | -0.08 | 314.75 | 314.75 | 314.75 | 5 |
| 1740520800 | 315 | 5.95 | 1.93 | 315 | 315 | 315 | 1 |
| 1740434400 | 309.05 | 0 | 0.00 | 309.05 | 309.05 | 309.05 | 0 |
| 1740175200 | 309.05 | 0.05 | 0.02 | 309.05 | 309.05 | 309.05 | 1 |
| 1740088800 | 309 | 0.15 | 0.05 | 309 | 309 | 309 | 1 |
| 1740002400 | 308.85 | -2.65 | -0.85 | 306.6 | 308.85 | 305.75 | 7 |
| 1739916000 | 311.5 | -0.5 | -0.16 | 312 | 312 | 311.5 | 7 |
| 1739829600 | 312 | 2 | 0.65 | 312.1 | 312.45 | 312 | 15 |
| 1739570400 | 310 | -8.95 | -2.81 | 310 | 310 | 310 | 1 |
| 1739484000 | 318.95 | 0 | 0.00 | 318.95 | 318.95 | 318.95 | 0 |
| 1739397600 | 318.95 | -1.1 | -0.34 | 318.95 | 318.95 | 318.95 | 1 |
| 1739311200 | 320.05 | -1.95 | -0.61 | 322 | 322 | 320 | 8 |
| 1739224800 | 322 | -5 | -1.53 | 322 | 322 | 322 | 1 |
| 1738965600 | 327 | 0 | 0.00 | 327.5 | 327.5 | 327 | 6 |
| 1738879200 | 327 | 1.8 | 0.55 | 327 | 327 | 327 | 5 |
| 1738792800 | 325.2 | 0.1 | 0.03 | 320.7 | 325.2 | 320.7 | 41 |
| 1738706400 | 325.1 | 0 | 0.00 | 325.1 | 325.1 | 325.1 | 0 |
| 1738620000 | 325.1 | 0 | 0.00 | 325.1 | 325.1 | 325.1 | 0 |
| 1738360800 | 325.1 | 0 | 0.00 | 325.1 | 325.1 | 325.1 | 0 |
| 1738274400 | 325.1 | -1.95 | -0.60 | 325.1 | 325.1 | 325.1 | 1 |
| 1738152000 | 327.05 | 0 | 0.00 | 327.05 | 327.05 | 327.05 | 0 |
| 1738065600 | 327.05 | 0 | 0.00 | 327.05 | 327.05 | 327.05 | 0 |
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
