Premium
Ibovespa - Dezembro 2025 (INDZ25)
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 | 7123 | 5.15823013976 | 138090 | 138090 | 138090 | 3 | 138090 | F |
| 26 | 9104 | 6.68875680521 | 136109 | 141925 | 136109 | 2918 | 140824.218795 | F |
| 52 | 9104 | 6.68875680521 | 136109 | 141925 | 136109 | 2918 | 140824.218795 | F |
| 156 | 47 | 0.0323767273328 | 145166 | 147613 | 136109 | 2188 | 140824.218795 | F |
| 260 | 47 | 0.0323767273328 | 145166 | 147613 | 136109 | 2188 | 140824.218795 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745618400 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1745532000 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1745445600 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1745359200 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1744927200 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1744840800 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1744754400 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1744668000 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1744408800 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1744322400 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1744236000 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1744149600 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1744063200 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1743804000 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1743717600 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1743631200 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1743544800 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1743458400 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1743199200 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1743112800 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1743026400 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1742940000 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1742853600 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1742594400 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1742508000 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1742421600 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1742335200 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1742248800 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1741989600 | 138090 | 0 | 0.00 | 138090 | 138090 | 138090 | 0 |
| 1741903200 | 138090 | -3 | -2.70 | 138090 | 138090 | 138090 | 5 |
| 1741816800 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1741730400 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1741644000 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1741384800 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1741298400 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1741212000 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1740780000 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1740693600 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1740607200 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1740520800 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1740434400 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1740175200 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1740088800 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1740002400 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1739916000 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1739829600 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1739570400 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1739484000 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1739397600 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1739311200 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1739224800 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1738965600 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1738879200 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1738792800 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1738706400 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1738620000 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1738360800 | 141925 | 0 | 0.00 | 141925 | 141925 | 141925 | 0 |
| 1738274400 | 141925 | 1 | 1.38 | 140105 | 141925 | 140105 | 7500 |
| 1738188000 | 140000 | 0 | 0.00 | 140000 | 140000 | 140000 | 0 |
| 1738101600 | 140000 | 3 | 2.86 | 140000 | 140000 | 140000 | 10000 |
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
