Premium
Contrato Futuro de HYPE3 (HYPEOFUT)
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 | 0.67 | 3.4236075626 | 19.57 | 20.24 | 19.05 | 40360 | 19.44317641 | F |
| 4 | 0.69 | 3.52941176471 | 19.55 | 20.71 | 18.78 | 145594 | 19.72177849 | F |
| 12 | 1.35 | 7.14663843303 | 18.89 | 20.71 | 17.69 | 149351 | 19.03005285 | F |
| 26 | -9.73 | -32.4657991325 | 29.97 | 29.97 | 16.82 | 112541 | 21.10741934 | F |
| 52 | -8.76 | -30.2068965517 | 29 | 32.77 | 16.82 | 110269 | 23.56827886 | F |
| 156 | -8.76 | -30.2068965517 | 29 | 32.77 | 16.82 | 110269 | 23.56827886 | F |
| 260 | -8.76 | -30.2068965517 | 29 | 32.77 | 16.82 | 110269 | 23.56827886 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741989600 | 20.24 | 0.02 | 0.10 | 20.3 | 20.51 | 20.24 | 12200 |
| 1741903200 | 20.22 | 0.32 | 1.61 | 19.93 | 20.24 | 19.93 | 20100 |
| 1741816800 | 19.9 | 0.61 | 3.16 | 19.28 | 19.99 | 19.28 | 21700 |
| 1741730400 | 19.29 | 0.21 | 1.10 | 19.14 | 19.53 | 19.1 | 65100 |
| 1741644000 | 19.08 | -0.61 | -3.10 | 19.39 | 20.19 | 19.05 | 63900 |
| 1741384800 | 19.69 | -0.17 | -0.86 | 19.57 | 19.84 | 19.5 | 31000 |
| 1741298400 | 19.86 | -0.06 | -0.30 | 19.73 | 20.13 | 19.59 | 140400 |
| 1741212000 | 19.92 | 1.04 | 5.51 | 19.01 | 19.92 | 18.95 | 113300 |
| 1740780000 | 18.88 | -0.59 | -3.03 | 19.22 | 19.46 | 18.78 | 129600 |
| 1740693600 | 19.47 | 0.11 | 0.57 | 19.46 | 19.54 | 19.26 | 152000 |
| 1740607200 | 19.36 | -0.16 | -0.82 | 19.5 | 19.57 | 19.27 | 271000 |
| 1740520800 | 19.52 | 0.24 | 1.24 | 19.4 | 19.67 | 19.37 | 197800 |
| 1740434400 | 19.28 | -0.77 | -3.84 | 19.56 | 19.64 | 19.15 | 225000 |
| 1740175200 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1740088800 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1740002400 | 20.05 | -0.36 | -1.76 | 20.24 | 20.38 | 19.96 | 146000 |
| 1739916000 | 20.41 | 0.12 | 0.59 | 20.08 | 20.71 | 20.08 | 196600 |
| 1739829600 | 20.29 | 0.48 | 2.42 | 19.91 | 20.55 | 19.76 | 347500 |
| 1739570400 | 19.81 | 0.45 | 2.32 | 19.55 | 19.87 | 19.43 | 208500 |
| 1739484000 | 19.36 | -0.2 | -1.02 | 19.4 | 19.51 | 19.02 | 255600 |
| 1739397600 | 19.56 | 0.29 | 1.50 | 19.16 | 19.62 | 18.76 | 322100 |
| 1739311200 | 19.27 | 0.32 | 1.69 | 18.86 | 19.38 | 18.86 | 173900 |
| 1739224800 | 18.95 | 0.35 | 1.88 | 18.96 | 19.06 | 18.76 | 143300 |
| 1738965600 | 18.6 | -0.44 | -2.31 | 18.85 | 19.03 | 18.55 | 331000 |
| 1738879200 | 19.04 | -0.09 | -0.47 | 19.05 | 19.17 | 19.01 | 115000 |
| 1738792800 | 19.13 | -0.01 | -0.05 | 19 | 19.22 | 18.89 | 123700 |
| 1738706400 | 19.14 | 0.26 | 1.38 | 18.78 | 19.27 | 18.57 | 198700 |
| 1738620000 | 18.88 | 0.46 | 2.50 | 18.31 | 19.06 | 18.28 | 259400 |
| 1738360800 | 18.42 | -0.14 | -0.75 | 18.45 | 18.7 | 18.21 | 140100 |
| 1738274400 | 18.56 | 0.29 | 1.59 | 18.37 | 18.69 | 18.35 | 127900 |
| 1738188000 | 18.27 | -0.04 | -0.22 | 18.3 | 18.41 | 18.16 | 90000 |
| 1738101600 | 18.31 | -0.71 | -3.73 | 18.96 | 18.96 | 18.23 | 268300 |
| 1738015200 | 19.02 | 0.43 | 2.31 | 18.59 | 19.07 | 18.59 | 363100 |
| 1737756000 | 18.59 | 0.09 | 0.49 | 18.57 | 18.76 | 18.53 | 37600 |
| 1737669600 | 18.5 | -0.03 | -0.16 | 18.35 | 18.69 | 18.33 | 161800 |
| 1737583200 | 18.53 | -0.11 | -0.59 | 18.38 | 18.71 | 18.38 | 161900 |
| 1737496800 | 18.64 | 0.05 | 0.27 | 18.4 | 18.65 | 18.4 | 79900 |
| 1737410400 | 18.59 | 0.18 | 0.98 | 18.24 | 18.65 | 18.12 | 212400 |
| 1737151200 | 18.41 | 0 | 0.00 | 18.41 | 18.41 | 18.41 | 0 |
| 1737064800 | 18.41 | 0 | 0.00 | 18.41 | 18.41 | 18.41 | 0 |
| 1736978400 | 18.41 | 0.33 | 1.83 | 18.09 | 18.46 | 18.09 | 121900 |
| 1736892000 | 18.08 | 0.11 | 0.61 | 17.86 | 18.27 | 17.86 | 258600 |
| 1736805600 | 17.97 | 0.19 | 1.07 | 17.83 | 18.23 | 17.82 | 177800 |
| 1736546400 | 17.78 | -0.12 | -0.67 | 17.94 | 18.1 | 17.78 | 115700 |
| 1736460000 | 17.9 | -0.22 | -1.21 | 18.05 | 18.21 | 17.75 | 94300 |
| 1736373600 | 18.12 | -0.03 | -0.17 | 17.91 | 18.36 | 17.91 | 34600 |
| 1736287200 | 18.15 | -0.03 | -0.17 | 18.49 | 18.53 | 18.04 | 39700 |
| 1736200800 | 18.18 | 0.41 | 2.31 | 18.24 | 18.6 | 18.17 | 59600 |
| 1735941600 | 17.77 | -0.49 | -2.68 | 17.91 | 17.91 | 17.69 | 77400 |
| 1735855200 | 18.26 | 0 | 0.00 | 18.26 | 18.26 | 18.26 | 0 |
| 1735596000 | 18.26 | 0 | 0.00 | 18.26 | 18.26 | 18.26 | 0 |
| 1735336800 | 18.26 | -0.12 | -0.65 | 18.34 | 18.55 | 18.08 | 34300 |
| 1735250400 | 18.38 | -0.62 | -3.26 | 18.78 | 18.78 | 18.35 | 43100 |
| 1734991200 | 19 | 2.18 | 12.96 | 18.89 | 19.41 | 18.81 | 67300 |
| 1734732000 | 16.82 | 0 | 0.00 | 16.82 | 16.82 | 16.82 | 0 |
| 1734645600 | 16.82 | 0 | 0.00 | 16.82 | 16.82 | 16.82 | 0 |
| 1734559200 | 16.82 | -1.05 | -5.88 | 17.49 | 17.59 | 16.82 | 45200 |
| 1734472800 | 17.87 | -0.1 | -0.56 | 17.97 | 18.22 | 17.73 | 117300 |
| 1734386400 | 17.97 | -0.45 | -2.44 | 18.28 | 18.63 | 17.97 | 52600 |
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
