Premium
Gerdau Futuros (GGBRPFUT)
BMF
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 20.67 | 0.25 | 1.22 | 20.31 | 20.67 | 20.3 | 122300 |
| 1732917600 | 20.42 | 0.1 | 0.49 | 20.37 | 20.54 | 20.26 | 129800 |
| 1732831200 | 20.32 | 0 | 0.00 | 20.26 | 20.62 | 20.25 | 190000 |
| 1732744800 | 20.32 | 0.22 | 1.09 | 20.18 | 20.46 | 20.08 | 189700 |
| 1732658400 | 20.1 | -0.11 | -0.54 | 20.2 | 20.31 | 20.05 | 74300 |
| 1732572000 | 20.21 | 0.25 | 1.25 | 19.86 | 20.29 | 19.85 | 80100 |
| 1732312800 | 19.96 | 0.01 | 0.05 | 19.88 | 19.99 | 19.76 | 89200 |
| 1732226400 | 19.95 | 0.17 | 0.86 | 19.71 | 20.02 | 19.55 | 180700 |
| 1732053600 | 19.78 | -0.33 | -1.64 | 19.58 | 19.87 | 19.52 | 333500 |
| 1731967200 | 20.11 | 0.29 | 1.46 | 20.26 | 20.32 | 19.94 | 185100 |
| 1731621600 | 19.82 | 0 | 0.00 | 19.82 | 19.82 | 19.82 | 0 |
| 1731535200 | 19.82 | 0 | 0.00 | 19.82 | 19.82 | 19.82 | 0 |
| 1731448800 | 19.82 | -0.64 | -3.13 | 20.15 | 20.19 | 19.65 | 390500 |
| 1731362400 | 20.46 | -0.01 | -0.05 | 20.22 | 20.48 | 20.06 | 129700 |
| 1731103200 | 20.47 | -0.15 | -0.73 | 20.14 | 20.48 | 20.02 | 130200 |
| 1731016800 | 20.62 | 0.64 | 3.20 | 20.02 | 20.7 | 19.98 | 332100 |
| 1730930400 | 19.98 | 1.8 | 9.90 | 19.56 | 20 | 19.3 | 234000 |
| 1730844000 | 18.18 | -0.11 | -0.60 | 18.4 | 18.46 | 18.12 | 179300 |
| 1730757600 | 18.29 | 0.01 | 0.05 | 18.4 | 18.48 | 18.18 | 112200 |
| 1730498400 | 18.28 | -0.06 | -0.33 | 18.25 | 18.37 | 18.12 | 85500 |
| 1730412000 | 18.34 | -0.15 | -0.81 | 18.55 | 18.55 | 18.28 | 48800 |
| 1730325600 | 18.49 | -0.04 | -0.22 | 18.49 | 18.63 | 18.42 | 113900 |
| 1730239200 | 18.53 | 0.21 | 1.15 | 18.3 | 18.59 | 18.28 | 66100 |
| 1730152800 | 18.32 | 0.27 | 1.50 | 18.27 | 18.41 | 18.27 | 36100 |
| 1729893600 | 18.05 | 0.03 | 0.17 | 18.17 | 18.32 | 18 | 237900 |
| 1729807200 | 18.02 | -0.07 | -0.39 | 18.11 | 18.14 | 17.95 | 14300 |
| 1729720800 | 18.09 | -0.19 | -1.04 | 18.17 | 18.26 | 18.04 | 35200 |
| 1729634400 | 18.28 | -0.2 | -1.08 | 18.28 | 18.32 | 18.16 | 130200 |
| 1729548000 | 18.48 | 0.2 | 1.09 | 18.61 | 18.64 | 18.48 | 67900 |
| 1729288800 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1729202400 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1729116000 | 18.28 | -0.1 | -0.54 | 18.51 | 18.51 | 18.22 | 180100 |
| 1729029600 | 18.38 | -0.19 | -1.02 | 18.51 | 18.52 | 18.3 | 95200 |
| 1728943200 | 18.57 | 0.07 | 0.38 | 18.2 | 18.58 | 18.17 | 269300 |
| 1728684000 | 18.5 | -0.75 | -3.90 | 19.11 | 19.11 | 18.33 | 580200 |
| 1728597600 | 19.25 | 0.04 | 0.21 | 19.28 | 19.38 | 19.06 | 114400 |
| 1728511200 | 19.21 | 0.03 | 0.16 | 19.08 | 19.35 | 19.01 | 153200 |
| 1728424800 | 19.18 | -0.28 | -1.44 | 19.15 | 19.23 | 19.05 | 141100 |
| 1728338400 | 19.46 | 0.23 | 1.20 | 19.22 | 19.52 | 19.07 | 229800 |
| 1728079200 | 19.23 | 0.32 | 1.69 | 19.15 | 19.34 | 19.09 | 124900 |
| 1727992800 | 18.91 | -0.54 | -2.78 | 19.27 | 19.27 | 18.88 | 178600 |
| 1727906400 | 19.45 | 0.16 | 0.83 | 19.42 | 19.76 | 19.42 | 203300 |
| 1727820000 | 19.29 | 0.04 | 0.21 | 19.28 | 19.35 | 19.17 | 88600 |
| 1727733600 | 19.25 | 0.21 | 1.10 | 19.25 | 19.39 | 19.17 | 158000 |
| 1727474400 | 19.04 | -0.05 | -0.26 | 19.11 | 19.35 | 19.04 | 170100 |
| 1727388000 | 19.09 | 0.72 | 3.92 | 18.75 | 19.18 | 18.7 | 308700 |
| 1727301600 | 18.37 | -0.21 | -1.13 | 18.48 | 18.48 | 18.31 | 138700 |
| 1727215200 | 18.58 | 0.7 | 3.91 | 18.42 | 18.76 | 18.26 | 309500 |
| 1727128800 | 17.88 | -0.52 | -2.83 | 17.99 | 18.01 | 17.78 | 149900 |
| 1726869600 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1726783200 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1726696800 | 18.4 | -0.05 | -0.27 | 18.41 | 18.63 | 18.36 | 185400 |
| 1726610400 | 18.45 | -0.07 | -0.38 | 18.27 | 18.5 | 18.27 | 131300 |
| 1726524000 | 18.52 | -0.31 | -1.65 | 18.72 | 18.72 | 18.5 | 106000 |
| 1726264800 | 18.83 | 0.19 | 1.02 | 18.7 | 18.98 | 18.7 | 124000 |
| 1726178400 | 18.64 | -0.01 | -0.05 | 18.56 | 18.72 | 18.49 | 110400 |
| 1726092000 | 18.65 | 0.08 | 0.43 | 18.85 | 18.85 | 18.46 | 272900 |
| 1726005600 | 18.57 | 0.01 | 0.05 | 18.55 | 18.61 | 18.3 | 161200 |
| 1725919200 | 18.56 | 0.28 | 1.53 | 18.78 | 18.83 | 18.55 | 247000 |
| 1725660000 | 18.28 | -0.16 | -0.87 | 18.35 | 18.54 | 18.15 | 155400 |
| 1725573600 | 18.44 | 0.08 | 0.44 | 18.27 | 18.52 | 18.27 | 217300 |
| 1725487200 | 18.36 | 0.5 | 2.80 | 18.05 | 18.44 | 18.05 | 176300 |
| 1725400800 | 17.86 | -0.58 | -3.15 | 18.45 | 18.45 | 17.82 | 256800 |
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
