Premium
Milho - Novembro 2025 (CCMX25)
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 | 0.27 | 0.362367467454 | 74.51 | 75.59 | 73.5 | 255 | 74.4988558 | F |
| 4 | 1.18 | 1.60326086957 | 73.6 | 75.59 | 72.16 | 228 | 73.93043631 | F |
| 12 | 4.46 | 6.34243458476 | 70.32 | 75.59 | 69.81 | 154 | 73.35778456 | F |
| 26 | 7.28 | 10.7851851852 | 67.5 | 75.59 | 65.1 | 100 | 72.63842834 | F |
| 52 | 8.48 | 12.790346908 | 66.3 | 75.59 | 65.1 | 98 | 72.56485472 | F |
| 156 | 8.48 | 12.790346908 | 66.3 | 75.59 | 65.1 | 98 | 72.56485472 | F |
| 260 | 8.48 | 12.790346908 | 66.3 | 75.59 | 65.1 | 98 | 72.56485472 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740002400 | 74 | -0.43 | -0.58 | 74.16 | 74.26 | 73.5 | 441 |
| 1739916000 | 74.43 | -0.27 | -0.36 | 74.66 | 74.97 | 74.3 | 128 |
| 1739829600 | 74.7 | -0.2 | -0.27 | 75.59 | 75.59 | 74.6 | 196 |
| 1739570400 | 74.9 | 0.4 | 0.54 | 74.51 | 74.91 | 74.4 | 472 |
| 1739484000 | 74.5 | 0.21 | 0.28 | 74.51 | 74.51 | 74.41 | 39 |
| 1739397600 | 74.29 | 0.11 | 0.15 | 74.07 | 74.67 | 73.8 | 763 |
| 1739311200 | 74.18 | 0.18 | 0.24 | 74.1 | 74.28 | 73.79 | 880 |
| 1739224800 | 74 | 0 | 0.00 | 74.1 | 74.1 | 74 | 5 |
| 1738965600 | 74 | 0 | 0.00 | 74 | 74 | 73.39 | 102 |
| 1738879200 | 74 | 0.39 | 0.53 | 74 | 74 | 74 | 3 |
| 1738792800 | 73.61 | -0.19 | -0.26 | 73.61 | 73.61 | 73.61 | 1 |
| 1738706400 | 73.8 | 0.31 | 0.42 | 73.8 | 73.8 | 73.8 | 8 |
| 1738620000 | 73.49 | 0.5 | 0.69 | 73 | 73.59 | 72.91 | 75 |
| 1738360800 | 72.99 | -0.56 | -0.76 | 73.65 | 73.65 | 72.91 | 311 |
| 1738274400 | 73.55 | 0.75 | 1.03 | 72.8 | 73.99 | 72.8 | 687 |
| 1738188000 | 72.8 | 0.45 | 0.62 | 72.8 | 72.8 | 72.8 | 37 |
| 1738101600 | 72.35 | 0.19 | 0.26 | 72.16 | 72.77 | 72.16 | 137 |
| 1738015200 | 72.16 | -0.39 | -0.54 | 72.16 | 72.16 | 72.16 | 1 |
| 1737756000 | 72.55 | -1.05 | -1.43 | 73.6 | 74 | 72.45 | 274 |
| 1737669600 | 73.6 | -0.1 | -0.14 | 73.6 | 73.6 | 73.6 | 1 |
| 1737583200 | 73.7 | -0.23 | -0.31 | 73.8 | 73.8 | 73.35 | 256 |
| 1737496800 | 73.93 | 0.12 | 0.16 | 73.75 | 74 | 73.68 | 137 |
| 1737410400 | 73.81 | 0.22 | 0.30 | 73.59 | 74.07 | 73.38 | 217 |
| 1737151200 | 73.59 | -0.49 | -0.66 | 73.59 | 73.59 | 73.59 | 3 |
| 1737064800 | 74.08 | -0.02 | -0.03 | 73.75 | 74.1 | 73.75 | 64 |
| 1736978400 | 74.1 | 0.6 | 0.82 | 73.4 | 74.19 | 73.35 | 135 |
| 1736892000 | 73.5 | -0.4 | -0.54 | 73.25 | 74 | 73.15 | 81 |
| 1736805600 | 73.9 | 0.47 | 0.64 | 74.12 | 74.3 | 73.88 | 22 |
| 1736546400 | 73.43 | 0.43 | 0.59 | 73 | 73.6 | 72.93 | 242 |
| 1736460000 | 73 | -0.28 | -0.38 | 73 | 73 | 73 | 9 |
| 1736373600 | 73.28 | 0.2 | 0.27 | 73.08 | 73.49 | 72.91 | 237 |
| 1736287200 | 73.08 | -0.07 | -0.10 | 73.08 | 73.08 | 73.08 | 50 |
| 1736200800 | 73.15 | -0.13 | -0.18 | 72.8 | 73.18 | 72.8 | 16 |
| 1735941600 | 73.28 | 0.5 | 0.69 | 72.41 | 73.28 | 72.41 | 52 |
| 1735855200 | 72.78 | 0.59 | 0.82 | 71.5 | 72.78 | 71.5 | 100 |
| 1735595760 | 72.19 | 1.04 | 1.46 | 71.72 | 72.6 | 71.32 | 20 |
| 1735336800 | 71.15 | 0 | 0.00 | 71.15 | 71.15 | 71.15 | 0 |
| 1735250400 | 71.15 | 0 | 0.00 | 71.15 | 71.15 | 71.15 | 0 |
| 1734991200 | 71.15 | -0.85 | -1.18 | 71.68 | 71.68 | 71.15 | 40 |
| 1734732000 | 72 | 0.18 | 0.25 | 71.67 | 72 | 71.53 | 45 |
| 1734645600 | 71.82 | -0.23 | -0.32 | 72.35 | 72.39 | 71.05 | 463 |
| 1734559200 | 72.05 | 0.35 | 0.49 | 72.1 | 72.14 | 71.95 | 117 |
| 1734472800 | 71.7 | 0.49 | 0.69 | 72.2 | 72.3 | 71.7 | 41 |
| 1734386400 | 71.21 | -0.05 | -0.07 | 71.75 | 71.8 | 71.21 | 22 |
| 1734127200 | 71.26 | -0.49 | -0.68 | 71.44 | 71.7 | 71.26 | 3 |
| 1734040800 | 71.75 | -0.35 | -0.49 | 71.45 | 71.89 | 71.45 | 50 |
| 1733954400 | 72.1 | -0.18 | -0.25 | 72.3 | 72.3 | 72 | 359 |
| 1733868000 | 72.28 | 0.68 | 0.95 | 71.8 | 72.28 | 71.8 | 328 |
| 1733781600 | 71.6 | 0.63 | 0.89 | 71.57 | 72 | 71.56 | 258 |
| 1733522400 | 70.97 | 0.33 | 0.47 | 70.8 | 71.27 | 70.8 | 62 |
| 1733436000 | 70.64 | 0 | 0.00 | 70.64 | 70.64 | 70.64 | 0 |
| 1733349600 | 70.64 | -0.17 | -0.24 | 70.22 | 70.66 | 70.22 | 4 |
| 1733263200 | 70.81 | 0 | 0.00 | 70.81 | 70.81 | 70.81 | 0 |
| 1733176800 | 70.81 | 0.24 | 0.34 | 70.9 | 70.9 | 70.5 | 59 |
| 1732917600 | 70.57 | 0.26 | 0.37 | 70.32 | 70.8 | 69.81 | 33 |
| 1732831200 | 70.31 | -0.29 | -0.41 | 70.32 | 70.32 | 70.31 | 2 |
| 1732744800 | 70.6 | 0.1 | 0.14 | 70.9 | 71.02 | 70.6 | 75 |
| 1732658400 | 70.5 | 0.39 | 0.56 | 70.2 | 70.5 | 70.2 | 40 |
| 1732572000 | 70.11 | -0.74 | -1.04 | 71 | 71 | 70.03 | 298 |
| 1732312800 | 70.85 | 0.05 | 0.07 | 70.81 | 70.85 | 70.65 | 135 |
| 1732226400 | 70.8 | -0.2 | -0.28 | 70.68 | 70.8 | 70.68 | 92 |
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
