Premium
Etanol Hidratado - Novembro 2025 (ETHX25)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 2840 | 20 | 0.71 | 2840 | 2840 | 2840 | 20 |
| 1737064800 | 2820 | 0 | 0.00 | 2820 | 2820 | 2820 | 0 |
| 1736978400 | 2820 | 20 | 0.71 | 2820 | 2820 | 2820 | 30 |
| 1736892000 | 2800 | 0 | 0.00 | 2800 | 2800 | 2800 | 0 |
| 1736805600 | 2800 | 0 | 0.00 | 2800 | 2800 | 2800 | 0 |
| 1736546400 | 2800 | 20 | 0.72 | 2760 | 2800 | 2760 | 102 |
| 1736460000 | 2780 | 0 | 0.00 | 2780 | 2780 | 2780 | 0 |
| 1736373600 | 2780 | 50 | 1.83 | 2780 | 2780 | 2780 | 47 |
| 1736287200 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1736200800 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1735941600 | 2730 | -20 | -0.73 | 2730 | 2730 | 2730 | 50 |
| 1735855200 | 2750 | 170 | 6.59 | 2750 | 2750 | 2750 | 30 |
| 1735596000 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1735336800 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1735250400 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1734991200 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1734732000 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1734645600 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1734559200 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1734472800 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1734386400 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1734127200 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1734040800 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 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 | -60.5 | -2.29 | 2590 | 2590 | 2580 | 10 |
| 1733436000 | 2640.5 | 0 | 0.00 | 2640.5 | 2640.5 | 2640.5 | 0 |
| 1733349600 | 2640.5 | 0 | 0.00 | 2640.5 | 2640.5 | 2640.5 | 0 |
| 1733263200 | 2640.5 | 0 | 0.00 | 2640.5 | 2640.5 | 2640.5 | 0 |
| 1733176800 | 2640.5 | 70.5 | 2.74 | 2640.5 | 2640.5 | 2640 | 30 |
| 1732917600 | 2570 | -60 | -2.28 | 2570 | 2570 | 2570 | 15 |
| 1732831200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1732744800 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1732658400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1732572000 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1732312800 | 2630 | 0 | 0.00 | 2650 | 2650 | 2630 | 20 |
| 1732226400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 20 |
| 1732017600 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1731931200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1731585600 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1731499200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1731412800 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1731326400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1731067200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730980800 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730894400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730808000 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730721600 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730462400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730376000 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730289600 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730203200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730116800 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729857600 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729771200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729684800 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729598400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729512000 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729252800 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 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
