Premium
Café Arábica 4/5 - Setembro 2025 (ICFU25)
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 | 25.5 | 5.61056105611 | 454.5 | 482 | 452.8 | 24 | 465.62328767 | F |
| 4 | 14.5 | 3.1149301826 | 465.5 | 482 | 416.1 | 40 | 462.72273361 | F |
| 12 | 40 | 9.09090909091 | 440 | 500.5 | 416.1 | 56 | 466.27192728 | F |
| 26 | 188.65 | 64.7503003261 | 291.35 | 500.5 | 285 | 49 | 423.65880995 | F |
| 52 | 239.1 | 99.2528019925 | 240.9 | 500.5 | 229 | 36 | 407.28207547 | F |
| 156 | 252.15 | 110.664911126 | 227.85 | 500.5 | 213.2 | 36 | 386.5102829 | F |
| 260 | 252.15 | 110.664911126 | 227.85 | 500.5 | 213.2 | 36 | 386.5102829 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745618400 | 480 | 4 | 0.84 | 479 | 482 | 479 | 20 |
| 1745532000 | 476 | 15 | 3.25 | 477 | 477 | 474.2 | 27 |
| 1745445600 | 461 | 1.5 | 0.33 | 461 | 461 | 461 | 1 |
| 1745359200 | 459.5 | 7.95 | 1.76 | 454.5 | 459.5 | 452.8 | 45 |
| 1744927200 | 451.55 | 1.05 | 0.23 | 450.6 | 451.55 | 450.6 | 3 |
| 1744840800 | 450.5 | 4.5 | 1.01 | 450.5 | 451 | 449.75 | 4 |
| 1744754400 | 446 | 8 | 1.83 | 444.2 | 449.8 | 444.2 | 5 |
| 1744668000 | 438 | 11.7 | 2.74 | 442.1 | 442.1 | 438 | 6 |
| 1744408800 | 426.3 | 9.3 | 2.23 | 428 | 429.5 | 426.3 | 6 |
| 1744322400 | 417 | -17.25 | -3.97 | 421.5 | 421.5 | 417 | 3 |
| 1744236000 | 434.25 | 15.25 | 3.64 | 429.05 | 434.25 | 428 | 61 |
| 1744149600 | 419 | 2 | 0.48 | 419 | 419 | 417 | 61 |
| 1744063200 | 417 | -35 | -7.74 | 416.85 | 417 | 416.1 | 6 |
| 1743804000 | 452 | -20.6 | -4.36 | 452.1 | 452.1 | 451.2 | 7 |
| 1743717600 | 472.6 | -1.2 | -0.25 | 473.85 | 477.8 | 472.6 | 12 |
| 1743631200 | 473.8 | 4.8 | 1.02 | 471.15 | 478 | 467 | 452 |
| 1743544800 | 469 | 5.9 | 1.27 | 471.15 | 471.2 | 469 | 10 |
| 1743458400 | 463.1 | -3.4 | -0.73 | 462 | 463.1 | 462 | 2 |
| 1743199200 | 466.5 | 0.95 | 0.20 | 465.5 | 466.5 | 465.5 | 6 |
| 1743112800 | 465.55 | -12.95 | -2.71 | 465.55 | 465.55 | 465.55 | 3 |
| 1743026340 | 478.5 | -5.7 | -1.18 | 487.2 | 487.8 | 475.05 | 301 |
| 1742939760 | 484.2 | 5.7 | 1.19 | 484.2 | 487.5 | 481.4 | 1 |
| 1742853600 | 478.5 | 5.9 | 1.25 | 478.5 | 478.5 | 478.4 | 6 |
| 1742594400 | 472.6 | 0.4 | 0.08 | 473.25 | 475.85 | 469 | 5 |
| 1742508000 | 472.2 | -3.8 | -0.80 | 473 | 473.25 | 472 | 12 |
| 1742421600 | 476 | 13.05 | 2.82 | 474.05 | 476 | 474.05 | 4 |
| 1742335200 | 462.95 | 1.4 | 0.30 | 460.5 | 462.95 | 460.5 | 3 |
| 1742248800 | 461.55 | 8.8 | 1.94 | 452.5 | 464.15 | 451.5 | 180 |
| 1741989600 | 452.75 | -9.75 | -2.11 | 452.5 | 457.6 | 451.5 | 35 |
| 1741903200 | 462.5 | 1 | 0.22 | 462.5 | 462.5 | 462.5 | 1 |
| 1741816800 | 461.5 | -5.5 | -1.18 | 461.55 | 461.55 | 461.5 | 2 |
| 1741730400 | 467 | 10.95 | 2.40 | 470 | 470 | 466.3 | 7 |
| 1741644000 | 456.05 | -2.6 | -0.57 | 453.5 | 456.05 | 453.5 | 4 |
| 1741384800 | 458.65 | -2.35 | -0.51 | 458.65 | 458.65 | 458.65 | 2 |
| 1741298400 | 461 | -21.5 | -4.46 | 461.8 | 464.05 | 461 | 3 |
| 1741212000 | 482.5 | 37.5 | 8.43 | 483 | 483.5 | 482 | 12 |
| 1740780000 | 445 | 5.3 | 1.21 | 445 | 445 | 445 | 1 |
| 1740693600 | 439.7 | -0.3 | -0.07 | 439.7 | 439.7 | 439.7 | 1 |
| 1740607200 | 440 | -3.35 | -0.76 | 443.35 | 447.85 | 437 | 248 |
| 1740520800 | 443.35 | -11.15 | -2.45 | 443.35 | 443.35 | 443.35 | 1 |
| 1740434400 | 454.5 | -6 | -1.30 | 454 | 455.35 | 453.85 | 6 |
| 1740175200 | 460.5 | -0.5 | -0.11 | 463.9 | 466 | 458 | 257 |
| 1740088800 | 461 | -21 | -4.36 | 463.9 | 463.9 | 461 | 19 |
| 1740002400 | 482 | 2.5 | 0.52 | 480 | 482 | 480 | 4 |
| 1739916000 | 479.5 | 0.5 | 0.10 | 477 | 485.6 | 477 | 6 |
| 1739829600 | 479 | 1 | 0.21 | 475 | 479 | 475 | 96 |
| 1739570400 | 478 | -2.95 | -0.61 | 481.05 | 489.5 | 466.75 | 485 |
| 1739484000 | 480.95 | -10.9 | -2.22 | 481.05 | 481.05 | 479 | 9 |
| 1739397600 | 491.85 | 12.05 | 2.51 | 479.25 | 494 | 479.25 | 266 |
| 1739311200 | 479.8 | -19.9 | -3.98 | 479.25 | 479.8 | 479.25 | 2 |
| 1739224800 | 499.7 | 22.7 | 4.76 | 500.5 | 500.5 | 499 | 10 |
| 1738965600 | 477 | 7.5 | 1.60 | 477 | 477 | 476.75 | 4 |
| 1738879200 | 469.5 | 7.2 | 1.56 | 469.95 | 471 | 469.5 | 5 |
| 1738792800 | 462.3 | 10.3 | 2.28 | 463.2 | 465.1 | 462.3 | 6 |
| 1738706400 | 452 | 8 | 1.80 | 445.5 | 452 | 444.15 | 283 |
| 1738620000 | 444 | 4 | 0.91 | 440 | 450 | 439.6 | 100 |
| 1738360800 | 440 | 5.55 | 1.28 | 440 | 440 | 440 | 1 |
| 1738274400 | 434.45 | 10.95 | 2.59 | 436 | 436 | 434.45 | 2 |
| 1738188000 | 423.5 | 7.45 | 1.79 | 423.5 | 423.5 | 423.5 | 2 |
| 1738101600 | 416.05 | 7.15 | 1.75 | 408.3 | 416.65 | 408.3 | 80 |
| 1738015200 | 408.9 | 4.5 | 1.11 | 406.1 | 409.15 | 403.75 | 18 |
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
