Premium
Milho (CCMFUT)
BMF
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.56 | 3.27323871628 | 78.21 | 79.98 | 78.1 | 378 | 78.8704235 | F |
| 4 | 4.22 | 5.51273677335 | 76.55 | 79.98 | 74.6 | 268 | 77.14238469 | F |
| 12 | 8.66 | 12.0094300374 | 72.11 | 79.98 | 70.35 | 208 | 75.39526438 | F |
| 26 | 12.82 | 18.8668138337 | 67.95 | 79.98 | 59.53 | 205 | 72.10053761 | F |
| 52 | 25.08 | 45.0350152631 | 55.69 | 79.98 | 55.58 | 213 | 70.21220531 | F |
| 156 | 25.08 | 45.0350152631 | 55.69 | 79.98 | 55.58 | 213 | 70.21220531 | F |
| 260 | 25.08 | 45.0350152631 | 55.69 | 79.98 | 55.58 | 213 | 70.21220531 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739570400 | 80.77 | 0.92 | 1.15 | 80.61 | 80.79 | 80.5 | 108 |
| 1739484000 | 79.85 | 0.9 | 1.14 | 79.76 | 79.98 | 79.7 | 266 |
| 1739397600 | 78.95 | 0.26 | 0.33 | 78.66 | 79.09 | 78.54 | 602 |
| 1739311200 | 78.69 | -0.47 | -0.59 | 78.3 | 78.8 | 78.3 | 660 |
| 1739224800 | 79.16 | 0.91 | 1.16 | 79.25 | 79.3 | 79.12 | 38 |
| 1738965600 | 78.25 | -0.11 | -0.14 | 78.21 | 78.32 | 78.1 | 323 |
| 1738879200 | 78.36 | 0.51 | 0.66 | 78.2 | 78.36 | 78.2 | 135 |
| 1738792800 | 77.85 | 1.08 | 1.41 | 77.99 | 77.99 | 77.77 | 147 |
| 1738706400 | 76.77 | 1.18 | 1.56 | 76.7 | 76.84 | 76.61 | 249 |
| 1738620000 | 75.59 | 0.29 | 0.39 | 75.64 | 75.79 | 75.57 | 99 |
| 1738360800 | 75.3 | -0.95 | -1.25 | 75.51 | 75.61 | 75.21 | 408 |
| 1738274400 | 76.25 | 0.65 | 0.86 | 76.08 | 76.27 | 76.07 | 334 |
| 1738188000 | 75.6 | 0.64 | 0.85 | 75.85 | 75.92 | 75.6 | 350 |
| 1738101600 | 74.96 | 0.23 | 0.31 | 74.83 | 75.07 | 74.81 | 203 |
| 1738015200 | 74.73 | -0.5 | -0.66 | 74.88 | 75.03 | 74.6 | 269 |
| 1737756000 | 75.23 | -1.12 | -1.47 | 75.11 | 75.33 | 75.11 | 94 |
| 1737669600 | 76.35 | 0.41 | 0.54 | 76.33 | 76.65 | 76.33 | 452 |
| 1737583200 | 75.94 | -1.33 | -1.72 | 76.06 | 76.1 | 75.86 | 167 |
| 1737496800 | 77.27 | -0.98 | -1.25 | 77.46 | 77.46 | 77.2 | 245 |
| 1737410400 | 78.25 | 1.45 | 1.89 | 78.25 | 78.29 | 78 | 145 |
| 1737151200 | 76.8 | 0.71 | 0.93 | 76.55 | 76.85 | 76.11 | 169 |
| 1737064800 | 76.09 | 1.31 | 1.75 | 76.15 | 76.24 | 75.97 | 523 |
| 1736978400 | 74.78 | -0.2 | -0.27 | 74.92 | 74.98 | 74.66 | 775 |
| 1736892000 | 74.98 | -0.17 | -0.23 | 74.92 | 74.98 | 74.85 | 40 |
| 1736805600 | 75.15 | 0.93 | 1.25 | 75.05 | 75.15 | 75.05 | 107 |
| 1736546400 | 74.22 | 0.13 | 0.18 | 74.24 | 74.25 | 74.14 | 23 |
| 1736460000 | 74.09 | 0.02 | 0.03 | 73.93 | 74.09 | 73.92 | 100 |
| 1736373600 | 74.07 | 0.29 | 0.39 | 74.09 | 74.18 | 74.02 | 58 |
| 1736287200 | 73.78 | -0.36 | -0.49 | 73.63 | 73.78 | 73.63 | 39 |
| 1736200800 | 74.14 | 1.34 | 1.84 | 74 | 74.19 | 73.95 | 239 |
| 1735941600 | 72.8 | -0.59 | -0.80 | 72.74 | 72.89 | 72.7 | 56 |
| 1735855200 | 73.39 | 0 | 0.00 | 73.39 | 73.39 | 73.39 | 0 |
| 1735596000 | 73.39 | 0 | 0.00 | 73.39 | 73.39 | 73.39 | 0 |
| 1735336800 | 73.39 | 0.19 | 0.26 | 73.33 | 73.4 | 73.21 | 20 |
| 1735250400 | 73.2 | -0.27 | -0.37 | 73.17 | 73.27 | 73.1 | 36 |
| 1734991200 | 73.47 | 0.26 | 0.36 | 73.5 | 73.58 | 73.42 | 31 |
| 1734732000 | 73.21 | -0.5 | -0.68 | 73.22 | 73.28 | 73.2 | 112 |
| 1734645600 | 73.71 | -1.19 | -1.59 | 74 | 74 | 73.71 | 173 |
| 1734559200 | 74.9 | 0.34 | 0.46 | 74.99 | 75.18 | 74.8 | 190 |
| 1734472800 | 74.56 | 0.62 | 0.84 | 74.63 | 74.7 | 74.41 | 200 |
| 1734386400 | 73.94 | -0.44 | -0.59 | 73.82 | 74.15 | 73.77 | 370 |
| 1734127200 | 74.38 | -0.9 | -1.20 | 74.43 | 74.5 | 74.38 | 88 |
| 1734040800 | 75.28 | -0.92 | -1.21 | 75.06 | 75.4 | 74.87 | 303 |
| 1733954400 | 76.2 | 0.4 | 0.53 | 76.48 | 76.48 | 76.2 | 131 |
| 1733868000 | 75.8 | 0.9 | 1.20 | 75.84 | 75.97 | 75.7 | 128 |
| 1733781600 | 74.9 | 1.02 | 1.38 | 74.8 | 74.9 | 74.69 | 206 |
| 1733522400 | 73.88 | 1.43 | 1.97 | 74 | 74 | 73.87 | 125 |
| 1733436000 | 72.45 | 1.6 | 2.26 | 72.47 | 72.47 | 72.32 | 399 |
| 1733349600 | 70.85 | -1.29 | -1.79 | 71.22 | 71.22 | 70.78 | 319 |
| 1733263200 | 72.14 | -0.11 | -0.15 | 72.32 | 72.37 | 72.05 | 164 |
| 1733176800 | 72.25 | 0.51 | 0.71 | 72.63 | 72.63 | 72.17 | 275 |
| 1732917600 | 71.74 | 1.28 | 1.82 | 71.76 | 71.76 | 71.55 | 243 |
| 1732831200 | 70.46 | -0.28 | -0.40 | 70.73 | 70.75 | 70.35 | 109 |
| 1732744800 | 70.74 | 0.24 | 0.34 | 70.78 | 70.88 | 70.48 | 41 |
| 1732658400 | 70.5 | -0.8 | -1.12 | 70.43 | 70.59 | 70.42 | 82 |
| 1732572000 | 71.3 | -0.7 | -0.97 | 71.28 | 71.32 | 71.15 | 72 |
| 1732312800 | 72 | -0.44 | -0.61 | 72.11 | 72.28 | 71.99 | 102 |
| 1732226400 | 72.44 | -0.46 | -0.63 | 72.51 | 72.54 | 72.31 | 88 |
| 1732053600 | 72.9 | -1.59 | -2.13 | 72.98 | 73.04 | 72.85 | 71 |
| 1731967200 | 74.49 | 0.25 | 0.34 | 74.15 | 74.51 | 74.14 | 1788 |
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
