Premium
Café Arábica 4/5 - Setembro 2025 (ICFU25)
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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 374.7 | 2.2 | 0.59 | 375.5 | 375.5 | 373.5 | 33 |
| 1734732000 | 372.5 | -0.65 | -0.17 | 373.15 | 379.1 | 372.5 | 86 |
| 1734645600 | 373.15 | -9.85 | -2.57 | 373.15 | 373.15 | 373.15 | 2 |
| 1734559200 | 383 | 1.95 | 0.51 | 384 | 386.4 | 381 | 138 |
| 1734472800 | 381.05 | -2.65 | -0.69 | 384.6 | 384.6 | 377.8 | 16 |
| 1734386400 | 383.7 | 8.3 | 2.21 | 384.6 | 384.6 | 383.7 | 2 |
| 1734127200 | 375.4 | 1 | 0.27 | 373.25 | 381.4 | 372.9 | 152 |
| 1734040800 | 374.4 | -0.9 | -0.24 | 380.25 | 381.45 | 373.4 | 36 |
| 1733954400 | 375.3 | -11.5 | -2.97 | 398.2 | 398.2 | 375.25 | 111 |
| 1733868000 | 386.8 | -3.2 | -0.82 | 398.2 | 398.2 | 386.8 | 10 |
| 1733781600 | 390 | 5.5 | 1.43 | 390 | 390 | 388.5 | 19 |
| 1733522400 | 384.5 | 9.5 | 2.53 | 375 | 388.4 | 375 | 32 |
| 1733436000 | 375 | 15.95 | 4.44 | 375 | 375 | 375 | 1 |
| 1733349600 | 359.05 | 9.4 | 2.69 | 349.1 | 359.05 | 349.1 | 105 |
| 1733263200 | 349.65 | -2.25 | -0.64 | 355 | 355 | 344 | 39 |
| 1733176800 | 351.9 | -19.1 | -5.15 | 346 | 351.9 | 346 | 8 |
| 1732917600 | 371 | -6 | -1.59 | 381 | 381 | 365.05 | 11 |
| 1732831200 | 377 | 0 | 0.00 | 377 | 377 | 377 | 0 |
| 1732744800 | 377 | 16.1 | 4.46 | 370 | 379 | 370 | 16 |
| 1732658400 | 360.9 | 10.8 | 3.08 | 360 | 361 | 360 | 3 |
| 1732572000 | 350.1 | -1.9 | -0.54 | 361.6 | 362.8 | 350.1 | 30 |
| 1732312800 | 352 | 7.9 | 2.30 | 347.25 | 352 | 347.25 | 127 |
| 1732226400 | 344.1 | 19.1 | 5.88 | 344 | 344.1 | 344 | 4 |
| 1732053600 | 325 | -1.1 | -0.34 | 325.05 | 325.05 | 325 | 2 |
| 1731967200 | 326.1 | 1.15 | 0.35 | 332.75 | 335 | 324 | 126 |
| 1731621600 | 324.95 | 4.95 | 1.55 | 332.75 | 332.75 | 324.95 | 2 |
| 1731535200 | 320 | 10.95 | 3.54 | 319.95 | 320 | 317 | 13 |
| 1731448800 | 309.05 | 7.55 | 2.50 | 311.45 | 311.45 | 309.05 | 2 |
| 1731362400 | 301.5 | 0 | 0.00 | 301.5 | 301.5 | 301.5 | 0 |
| 1731103200 | 301.5 | -2 | -0.66 | 301.5 | 301.5 | 301.5 | 37 |
| 1731016800 | 303.5 | 9.5 | 3.23 | 300.55 | 305 | 300.25 | 36 |
| 1730930400 | 294 | -0.7 | -0.24 | 295.45 | 295.45 | 294 | 5 |
| 1730844000 | 294.7 | 7.2 | 2.50 | 291.5 | 295.1 | 291.5 | 12 |
| 1730757600 | 287.5 | -1.75 | -0.61 | 287 | 287.75 | 287 | 19 |
| 1730498400 | 289.25 | 0 | 0.00 | 289.25 | 289.25 | 289.25 | 0 |
| 1730412000 | 289.25 | -2.75 | -0.94 | 289 | 289.25 | 285 | 39 |
| 1730325600 | 292 | -3 | -1.02 | 288 | 292 | 288 | 14 |
| 1730239200 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1730152800 | 295 | 9 | 3.15 | 291.35 | 295 | 291.35 | 11 |
| 1729893600 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1729807200 | 286 | -8.5 | -2.89 | 287 | 287 | 286 | 4 |
| 1729720800 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1729634400 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1729548000 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1729288800 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1729202400 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1729116000 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1729029600 | 294.5 | -6 | -2.00 | 299 | 299 | 294.5 | 39 |
| 1728943200 | 300.5 | 1.25 | 0.42 | 300.5 | 300.5 | 300.5 | 9 |
| 1728684000 | 299.25 | 0 | 0.00 | 299.25 | 299.25 | 299.25 | 0 |
| 1728597600 | 299.25 | 8.45 | 2.91 | 290.8 | 299.5 | 290.8 | 12 |
| 1728511200 | 290.8 | 0.6 | 0.21 | 290.8 | 290.8 | 290.8 | 1 |
| 1728424800 | 290.2 | 3.7 | 1.29 | 288.25 | 290.2 | 288.25 | 16 |
| 1728338400 | 286.5 | -13.25 | -4.42 | 292.85 | 292.85 | 286.5 | 9 |
| 1728079200 | 299.75 | 4.75 | 1.61 | 297 | 299.75 | 297 | 2 |
| 1727992800 | 295 | -5 | -1.67 | 295.05 | 295.05 | 295 | 2 |
| 1727906400 | 300 | -9.25 | -2.99 | 301 | 301 | 300 | 4 |
| 1727820000 | 309.25 | -4.5 | -1.43 | 309.25 | 309.25 | 309.25 | 3 |
| 1727733600 | 313.75 | 4.25 | 1.37 | 309.89999 | 313.75 | 308.5 | 7 |
| 1727474400 | 309.5 | 0 | 0.00 | 309.5 | 309.5 | 309.5 | 0 |
| 1727388000 | 309.5 | 0 | 0.00 | 309.5 | 309.5 | 309.5 | 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
