Premium
Etanol Hidratado - Julho 2025 (ETHN25)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 0 |
| 1738879200 | 2700 | -20 | -0.74 | 2700 | 2700 | 2700 | 10 |
| 1738792800 | 2720 | 0 | 0.00 | 2720 | 2720 | 2720 | 30 |
| 1738706400 | 2720 | -10 | -0.37 | 2720 | 2720 | 2720 | 30 |
| 1738620000 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1738360800 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1738274400 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1738188000 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 65 |
| 1738101600 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 65 |
| 1738015200 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1737756000 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1737669600 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1737583200 | 2730 | 10 | 0.37 | 2730 | 2730 | 2730 | 100 |
| 1737496800 | 2720 | 0 | 0.00 | 2720 | 2720 | 2720 | 0 |
| 1737410400 | 2720 | 0 | 0.00 | 2720 | 2720 | 2720 | 20 |
| 1737151200 | 2720 | 20 | 0.74 | 2720 | 2720 | 2720 | 20 |
| 1737064800 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 0 |
| 1736978400 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 30 |
| 1736892000 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 100 |
| 1736805600 | 2700 | -18 | -0.66 | 2700 | 2700 | 2700 | 100 |
| 1736546400 | 2718 | 0 | 0.00 | 2718 | 2718 | 2718 | 0 |
| 1736460000 | 2718 | 0 | 0.00 | 2718 | 2718 | 2718 | 0 |
| 1736373600 | 2718 | -2 | -0.07 | 2710 | 2730 | 2710 | 125 |
| 1736287200 | 2720 | 0 | 0.00 | 2720 | 2720 | 2720 | 0 |
| 1736200800 | 2720 | -10 | -0.37 | 2720 | 2730 | 2720 | 22 |
| 1735941600 | 2730 | 30 | 1.11 | 2720 | 2730 | 2720 | 22 |
| 1735855200 | 2700 | 85 | 3.25 | 2690 | 2700 | 2690 | 40 |
| 1735596000 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1735336800 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1735250400 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734991200 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734732000 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734645600 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734559200 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734472800 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734386400 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734127200 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734040800 | 2615 | 35 | 1.36 | 2615 | 2615 | 2615 | 25 |
| 1733954400 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1733868000 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1733781600 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1733522400 | 2580 | 12.5 | 0.49 | 2590 | 2590 | 2580 | 10 |
| 1733436000 | 2567.5 | 0 | 0.00 | 2567.5 | 2567.5 | 2567.5 | 0 |
| 1733349600 | 2567.5 | 0 | 0.00 | 2567.5 | 2567.5 | 2567.5 | 0 |
| 1733263200 | 2567.5 | 0 | 0.00 | 2567.5 | 2567.5 | 2567.5 | 0 |
| 1733176800 | 2567.5 | 7.5 | 0.29 | 2570.5 | 2570.5 | 2567.5 | 20 |
| 1732917600 | 2560 | 5 | 0.20 | 2560 | 2570 | 2560 | 115 |
| 1732831200 | 2555 | 0 | 0.00 | 2555 | 2555 | 2555 | 0 |
| 1732744800 | 2555 | 5 | 0.20 | 2555 | 2555 | 2555 | 25 |
| 1732658400 | 2550 | 0 | 0.00 | 2550 | 2550 | 2550 | 0 |
| 1732572000 | 2550 | 0 | 0.00 | 2550 | 2550 | 2550 | 0 |
| 1732312800 | 2550 | -10.5 | -0.41 | 2550 | 2550 | 2550 | 20 |
| 1732226400 | 2560.5 | 30.5 | 1.21 | 2560.5 | 2560.5 | 2560.5 | 20 |
| 1732017600 | 2530 | 0 | 0.00 | 2530 | 2530 | 2530 | 0 |
| 1731931200 | 2530 | 0 | 0.00 | 2530 | 2530 | 2530 | 0 |
| 1731585600 | 2530 | 0 | 0.00 | 2530 | 2530 | 2530 | 0 |
| 1731499200 | 2530 | 0 | 0.00 | 2530 | 2530 | 2530 | 0 |
| 1731412800 | 2530 | 0 | 0.00 | 2530 | 2530 | 2530 | 0 |
| 1731326400 | 2530 | 0 | 0.00 | 2530 | 2530 | 2530 | 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
