Premium
Café Arábica 4/5 - Dezembro 2025 (ICFZ25)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 369.5 | 0 | 0.00 | 369.5 | 369.5 | 369.5 | 0 |
| 1734645600 | 369.5 | 3.5 | 0.96 | 369.5 | 369.5 | 369.5 | 19 |
| 1734559200 | 366 | 5.1 | 1.41 | 360.55 | 366 | 360.55 | 71 |
| 1734472800 | 360.9 | -4.45 | -1.22 | 360.9 | 360.9 | 360.9 | 2 |
| 1734386400 | 365.35 | 7.2 | 2.01 | 362.5 | 365.85 | 362.5 | 33 |
| 1734127200 | 358.15 | 0.4 | 0.11 | 356.9 | 365 | 354.65 | 139 |
| 1734040800 | 357.75 | -0.25 | -0.07 | 361.1 | 362.05 | 356.4 | 65 |
| 1733954400 | 358 | -3.65 | -1.01 | 355.5 | 360.95 | 355.5 | 9 |
| 1733868000 | 361.65 | -4.6 | -1.26 | 380 | 384.5 | 361.65 | 81 |
| 1733781600 | 366.25 | 0.7 | 0.19 | 370 | 370 | 364 | 110 |
| 1733522400 | 365.55 | 9.55 | 2.68 | 364 | 369.2 | 362 | 62 |
| 1733436000 | 356 | 7.8 | 2.24 | 355 | 356 | 350 | 9 |
| 1733349600 | 348.2 | -9.8 | -2.74 | 342.1 | 348.25 | 342.1 | 127 |
| 1733263200 | 358 | 0 | 0.00 | 358 | 358 | 358 | 0 |
| 1733176800 | 358 | 0 | 0.00 | 358 | 358 | 358 | 0 |
| 1732917600 | 358 | -2 | -0.56 | 359.65 | 367.05 | 353.3 | 71 |
| 1732831200 | 360 | -3 | -0.83 | 363.85 | 363.85 | 355.3 | 4 |
| 1732744800 | 363 | 15.5 | 4.46 | 359 | 363 | 356.2 | 7 |
| 1732658400 | 347.5 | 6.1 | 1.79 | 348 | 349.1 | 347.5 | 126 |
| 1732572000 | 341.4 | 1.4 | 0.41 | 351.6 | 353.8 | 341.4 | 12 |
| 1732312800 | 340 | 5.85 | 1.75 | 338.3 | 340 | 334 | 236 |
| 1732226400 | 334.14999 | 13.15 | 4.10 | 333.75 | 334.6 | 328.45 | 7 |
| 1732053600 | 321 | -3 | -0.93 | 321 | 322.75 | 320 | 24 |
| 1731967200 | 324 | 2.9 | 0.90 | 325 | 325 | 323 | 194 |
| 1731621600 | 321.1 | 10.35 | 3.33 | 319.05 | 325.39999 | 319 | 28 |
| 1731535200 | 310.75 | 10.1 | 3.36 | 303.25 | 310.75 | 303.25 | 51 |
| 1731448800 | 300.64999 | 8.45 | 2.89 | 301.95 | 302 | 300.64999 | 17 |
| 1731362400 | 292.2 | -0.3 | -0.10 | 292.2 | 292.2 | 292.2 | 2 |
| 1731103200 | 292.5 | -2.55 | -0.86 | 293.5 | 293.5 | 292.5 | 164 |
| 1731016800 | 295.05 | 7.55 | 2.63 | 291 | 297.5 | 291 | 353 |
| 1730930400 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1730844000 | 287.5 | 7.4 | 2.64 | 285 | 287.5 | 285 | 3 |
| 1730757600 | 280.1 | -0.5 | -0.18 | 279 | 280.1 | 279 | 13 |
| 1730498400 | 280.6 | 0 | 0.00 | 280.6 | 280.6 | 280.6 | 0 |
| 1730412000 | 280.6 | -0.45 | -0.16 | 279.85 | 282 | 277 | 41 |
| 1730325600 | 281.05 | 0 | 0.00 | 281.05 | 281.05 | 281.05 | 0 |
| 1730239200 | 281.05 | -5.95 | -2.07 | 281.35 | 281.35 | 281.05 | 2 |
| 1730152800 | 287 | 7.5 | 2.68 | 285 | 287 | 283.35 | 15 |
| 1729893600 | 279.5 | -4.8 | -1.69 | 279.5 | 279.5 | 279.5 | 3 |
| 1729807200 | 284.3 | 0 | 0.00 | 284.3 | 284.3 | 284.3 | 0 |
| 1729720800 | 284.3 | 0.3 | 0.11 | 282.5 | 284.3 | 282.5 | 5 |
| 1729634400 | 284 | -2 | -0.70 | 284.39999 | 284.39999 | 284 | 5 |
| 1729548000 | 286 | 1 | 0.35 | 286 | 286 | 286 | 18 |
| 1729288800 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1729202400 | 285 | -4 | -1.38 | 287.25 | 287.25 | 285 | 15 |
| 1729116000 | 289 | 0 | 0.00 | 289 | 289 | 289 | 0 |
| 1729029600 | 289 | -4.95 | -1.68 | 289.35 | 289.35 | 287.5 | 17 |
| 1728943200 | 293.95 | 6.95 | 2.42 | 291.95 | 293.95 | 291.95 | 2 |
| 1728684000 | 287 | -2 | -0.69 | 287 | 287 | 287 | 1 |
| 1728597600 | 289 | 5 | 1.76 | 289.35 | 289.35 | 288.5 | 6 |
| 1728511200 | 284 | 3.7 | 1.32 | 284.95 | 287 | 284 | 12 |
| 1728424800 | 280.3 | -11.2 | -3.84 | 280.3 | 280.3 | 280.3 | 2 |
| 1728338400 | 291.5 | 0 | 0.00 | 291.5 | 291.5 | 291.5 | 0 |
| 1728079200 | 291.5 | 5.4 | 1.89 | 289 | 291.75 | 289 | 62 |
| 1727992800 | 286.1 | -6.2 | -2.12 | 291.75 | 291.75 | 286.1 | 10 |
| 1727906400 | 292.3 | -6.05 | -2.03 | 293.75 | 293.75 | 292.3 | 21 |
| 1727820000 | 298.35 | -1 | -0.33 | 300.5 | 300.5 | 298.35 | 7 |
| 1727733600 | 299.35 | -3.4 | -1.12 | 299.35 | 299.35 | 299.35 | 1 |
| 1727474400 | 302.75 | 0 | 0.00 | 302.75 | 302.75 | 302.75 | 0 |
| 1727388000 | 302.75 | 2.8 | 0.93 | 299.5 | 302.75 | 299.5 | 9 |
| 1727301600 | 299.95 | -0.05 | -0.02 | 299.5 | 300.25 | 299.5 | 7 |
| 1727215200 | 300 | 3 | 1.01 | 303.5 | 305 | 300 | 13 |
| 1727128800 | 297 | 10 | 3.48 | 292.5 | 298.45 | 292.5 | 41 |
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
