Premium
Café Arábica 4/5 - Dezembro 2025 (ICFZ25)
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 | -14.8 | -3.18416523236 | 464.8 | 464.8 | 449.75 | 71 | 464.8 | F |
| 4 | -21.3 | -4.51941438574 | 471.3 | 475.8 | 424.5 | 41 | 451.03431856 | F |
| 12 | 89.1 | 24.6882793017 | 360.9 | 479.35 | 358 | 35 | 424.3177675 | F |
| 26 | 173.25 | 62.6016260163 | 276.75 | 479.35 | 276.75 | 40 | 363.12420144 | F |
| 52 | 232 | 106.422018349 | 218 | 479.35 | 218 | 28 | 344.6761137 | F |
| 156 | 232 | 106.422018349 | 218 | 479.35 | 218 | 28 | 344.6761137 | F |
| 260 | 232 | 106.422018349 | 218 | 479.35 | 218 | 28 | 344.6761137 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741644000 | 464.8 | 0 | 0.00 | 464.8 | 464.8 | 464.8 | 0 |
| 1741384800 | 464.8 | 0 | 0.00 | 464.8 | 464.8 | 464.8 | 0 |
| 1741298400 | 464.8 | 0 | 0.00 | 464.8 | 464.8 | 464.8 | 0 |
| 1741212000 | 464.8 | 38.1 | 8.93 | 464.8 | 464.8 | 464.8 | 71 |
| 1740780000 | 426.7 | 0.9 | 0.21 | 425.5 | 426.7 | 425.5 | 2 |
| 1740693600 | 425.8 | -0.2 | -0.05 | 430.1 | 430.1 | 425.2 | 49 |
| 1740607200 | 426 | 1 | 0.24 | 426 | 426 | 426 | 3 |
| 1740520800 | 425 | -10.75 | -2.47 | 428.3 | 428.3 | 424.5 | 18 |
| 1740434400 | 435.75 | -4.7 | -1.07 | 436 | 436.1 | 434 | 36 |
| 1740175200 | 440.45 | 3.55 | 0.81 | 440.25 | 443 | 437.35 | 64 |
| 1740088800 | 436.9 | -21.35 | -4.66 | 444.5 | 445.7 | 436.9 | 42 |
| 1740002400 | 458.25 | 9.45 | 2.11 | 463 | 467.65 | 458.25 | 13 |
| 1739916000 | 448.8 | -6.2 | -1.36 | 445 | 451 | 443.2 | 21 |
| 1739829600 | 455 | 3.7 | 0.82 | 455 | 455 | 455 | 25 |
| 1739570400 | 451.3 | -6.8 | -1.48 | 460.95 | 462.25 | 444.25 | 57 |
| 1739484000 | 458.1 | -15.1 | -3.19 | 475 | 475.8 | 458.1 | 35 |
| 1739397600 | 473.2 | 18.05 | 3.97 | 469.8 | 473.2 | 460 | 86 |
| 1739311200 | 455.15 | -23.35 | -4.88 | 471.3 | 471.3 | 454.1 | 87 |
| 1739224800 | 478.5 | 29.5 | 6.57 | 459 | 479.35 | 459 | 136 |
| 1738965600 | 449 | -0.3 | -0.07 | 453 | 458.35 | 445.6 | 82 |
| 1738879200 | 449.3 | 15.05 | 3.47 | 446.5 | 451.55 | 446.5 | 12 |
| 1738792800 | 434.25 | 4.65 | 1.08 | 427.65 | 438.5 | 427.5 | 91 |
| 1738706400 | 429.6 | 8.7 | 2.07 | 429.05 | 429.85 | 427.15 | 42 |
| 1738620000 | 420.9 | 5.9 | 1.42 | 422.45 | 425.6 | 420.9 | 5 |
| 1738360800 | 415 | -1.5 | -0.36 | 415 | 415 | 415 | 1 |
| 1738274400 | 416.5 | 8.75 | 2.15 | 412.55 | 417.2 | 411.75 | 50 |
| 1738188000 | 407.75 | 8 | 2.00 | 405.2 | 413.1 | 405.2 | 34 |
| 1738101600 | 399.75 | 12.75 | 3.29 | 392 | 399.75 | 392 | 12 |
| 1738015200 | 387 | 12.1 | 3.23 | 385.5 | 388.95 | 385.5 | 18 |
| 1737756000 | 374.9 | 0 | 0.00 | 374.9 | 374.9 | 374.9 | 0 |
| 1737669600 | 374.9 | 0 | 0.00 | 374.9 | 374.9 | 374.9 | 0 |
| 1737583200 | 374.9 | 5.9 | 1.60 | 373.5 | 374.9 | 373.5 | 3 |
| 1737496800 | 369 | 4.7 | 1.29 | 370.5 | 370.5 | 369 | 23 |
| 1737410400 | 364.3 | 0 | 0.00 | 364.3 | 364.3 | 364.3 | 0 |
| 1737151200 | 364.3 | 1.05 | 0.29 | 366.25 | 366.25 | 364.3 | 2 |
| 1737064800 | 363.25 | -1.75 | -0.48 | 365.35 | 365.45 | 363.25 | 100 |
| 1736978400 | 365 | 3.05 | 0.84 | 362.55 | 369.4 | 362.45 | 34 |
| 1736892000 | 361.95 | -4.55 | -1.24 | 365 | 367.5 | 361.95 | 8 |
| 1736805600 | 366.5 | 3.3 | 0.91 | 366.5 | 366.5 | 366.5 | 69 |
| 1736546400 | 363.2 | 4.55 | 1.27 | 359.4 | 363.2 | 358 | 44 |
| 1736460000 | 358.65 | 0 | 0.00 | 358.65 | 358.65 | 358.65 | 0 |
| 1736373600 | 358.65 | -2.35 | -0.65 | 362.6 | 362.6 | 358 | 15 |
| 1736287200 | 361 | 1.5 | 0.42 | 361 | 361 | 361 | 3 |
| 1736200800 | 359.5 | -4.5 | -1.24 | 359.5 | 359.5 | 359.5 | 4 |
| 1735941600 | 364 | 0 | 0.00 | 364 | 364 | 364 | 0 |
| 1735855200 | 364 | 5.4 | 1.51 | 360.75 | 364 | 360.75 | 8 |
| 1735596000 | 358.6 | 0 | 0.00 | 358.6 | 358.6 | 358.6 | 0 |
| 1735336800 | 358.6 | -10.9 | -2.95 | 360.5 | 360.5 | 358.6 | 9 |
| 1735250400 | 369.5 | 0 | 0.00 | 369.5 | 369.5 | 369.5 | 0 |
| 1734991200 | 369.5 | 0 | 0.00 | 369.5 | 369.5 | 369.5 | 0 |
| 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 |
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
