Premium
Itausa Futuros (ITSAPFUT)
BMF
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 1.98123044838 | 9.59 | 9.82 | 9.44 | 70820 | 9.61022875 | F |
| 4 | 0.63 | 6.88524590164 | 9.15 | 9.82 | 9.15 | 32839 | 9.58519032 | F |
| 12 | -0.5 | -4.86381322957 | 10.28 | 10.61 | 8.58 | 449085 | 8.76480613 | F |
| 26 | -1.07 | -9.86175115207 | 10.85 | 11.32 | 8.58 | 231077 | 9.10508387 | F |
| 52 | -0.15 | -1.51057401813 | 9.93 | 11.32 | 8.58 | 198804 | 9.13954228 | F |
| 156 | -0.15 | -1.51057401813 | 9.93 | 11.32 | 8.58 | 198804 | 9.13954228 | F |
| 260 | -0.15 | -1.51057401813 | 9.93 | 11.32 | 8.58 | 198804 | 9.13954228 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739570400 | 9.78 | 0.31 | 3.27 | 9.63 | 9.82 | 9.63 | 23100 |
| 1739484000 | 9.47 | -0.01 | -0.11 | 9.47 | 9.47 | 9.47 | 1400 |
| 1739397600 | 9.48 | -0.25 | -2.57 | 9.66 | 9.66 | 9.44 | 167000 |
| 1739311200 | 9.73 | 0.07 | 0.72 | 9.74 | 9.82 | 9.66 | 183400 |
| 1739224800 | 9.66 | 0.08 | 0.84 | 9.66 | 9.66 | 9.66 | 600 |
| 1738965600 | 9.58 | 0.14 | 1.48 | 9.59 | 9.59 | 9.58 | 1700 |
| 1738879200 | 9.44 | -0.19 | -1.97 | 9.43 | 9.44 | 9.43 | 3300 |
| 1738792800 | 9.63 | 0.13 | 1.37 | 9.57 | 9.63 | 9.57 | 28400 |
| 1738706400 | 9.5 | 0.06 | 0.64 | 9.5 | 9.52 | 9.5 | 1800 |
| 1738620000 | 9.44 | -0.2 | -2.07 | 9.45 | 9.53 | 9.44 | 4800 |
| 1738360800 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1738274400 | 9.64 | 0.2 | 2.12 | 9.55 | 9.67 | 9.5399999 | 130100 |
| 1738188000 | 9.44 | -0.04 | -0.42 | 9.48 | 9.48 | 9.44 | 13300 |
| 1738101600 | 9.48 | 0.04 | 0.42 | 9.47 | 9.48 | 9.47 | 200 |
| 1738015200 | 9.44 | 0.19 | 2.05 | 9.31 | 9.44 | 9.31 | 17700 |
| 1737756000 | 9.25 | -0.04 | -0.43 | 9.24 | 9.25 | 9.24 | 2300 |
| 1737669600 | 9.2899999 | -0.01 | -0.11 | 9.41 | 9.41 | 9.28 | 14500 |
| 1737583200 | 9.3 | 0.02 | 0.22 | 9.28 | 9.3 | 9.27 | 7700 |
| 1737496800 | 9.28 | 0.03 | 0.32 | 9.24 | 9.28 | 9.23 | 5100 |
| 1737410400 | 9.25 | 0.22 | 2.44 | 9.15 | 9.33 | 9.15 | 7800 |
| 1737151200 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1737064800 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1736978400 | 9.03 | 0.32 | 3.67 | 8.88 | 9.05 | 8.88 | 20230 |
| 1736892000 | 8.71 | 0.01 | 0.11 | 8.73 | 8.76 | 8.65 | 18953490 |
| 1736805600 | 8.7 | 0.01 | 0.12 | 8.7 | 8.7 | 8.7 | 2800 |
| 1736546400 | 8.69 | -0.07 | -0.80 | 8.74 | 8.74 | 8.69 | 2800 |
| 1736460000 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1736373600 | 8.76 | -0.14 | -1.57 | 8.78 | 8.8 | 8.76 | 222700 |
| 1736287200 | 8.9 | 0.06 | 0.68 | 8.9 | 8.99 | 8.9 | 7500 |
| 1736200800 | 8.84 | 0.26 | 3.03 | 8.74 | 8.84 | 8.73 | 4700 |
| 1735941600 | 8.58 | -0.35 | -3.92 | 8.66 | 8.66 | 8.58 | 41600 |
| 1735855200 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1735596000 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1735336800 | 8.93 | -0.02 | -0.22 | 8.95 | 8.95 | 8.91 | 5350 |
| 1735250400 | 8.95 | 0.11 | 1.24 | 8.9 | 8.95 | 8.9 | 1357800 |
| 1734991200 | 8.84 | 0.06 | 0.68 | 8.86 | 8.86 | 8.84 | 8000 |
| 1734732000 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1734645600 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1734559200 | 8.78 | -0.29 | -3.20 | 8.86 | 8.88 | 8.76 | 23575 |
| 1734472800 | 9.07 | 0.01 | 0.11 | 9.07 | 9.11 | 8.99 | 38100 |
| 1734386400 | 9.06 | -0.19 | -2.05 | 9.06 | 9.06 | 9.06 | 2300 |
| 1734127200 | 9.25 | -0.07 | -0.75 | 9.27 | 9.27 | 9.23 | 2400 |
| 1734040800 | 9.32 | -0.24 | -2.51 | 9.42 | 9.42 | 9.3 | 6800 |
| 1733954400 | 9.56 | 0.19 | 2.03 | 9.38 | 9.56 | 9.38 | 10300 |
| 1733868000 | 9.3699999 | 0.07 | 0.75 | 9.38 | 9.42 | 9.3699999 | 35600 |
| 1733781600 | 9.3 | -0.04 | -0.43 | 9.3 | 9.3 | 9.3 | 1400 |
| 1733522400 | 9.34 | -0.14 | -1.48 | 9.47 | 9.47 | 9.33 | 6100 |
| 1733436000 | 9.48 | 0.14 | 1.50 | 9.48 | 9.48 | 9.48 | 3300 |
| 1733349600 | 9.34 | 0.11 | 1.19 | 9.25 | 9.34 | 9.25 | 3120 |
| 1733263200 | 9.23 | -0.42 | -4.35 | 9.18 | 9.25 | 9.18 | 4500 |
| 1733176800 | 9.65 | -0.19 | -1.93 | 9.63 | 9.66 | 9.63 | 14600 |
| 1732917600 | 9.84 | 0.02 | 0.20 | 9.78 | 9.84 | 9.73 | 87900 |
| 1732831200 | 9.82 | -0.41 | -4.01 | 10.07 | 10.07 | 9.81 | 41000 |
| 1732744800 | 10.23 | -0.29 | -2.76 | 10.49 | 10.49 | 10.21 | 9900 |
| 1732658400 | 10.52 | 0.23 | 2.24 | 10.38 | 10.61 | 10.36 | 36900 |
| 1732572000 | 10.29 | 0.01 | 0.10 | 10.31 | 10.33 | 10.29 | 4400 |
| 1732312800 | 10.28 | -0.23 | -2.19 | 10.28 | 10.29 | 10.27 | 5800 |
| 1732226400 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1732053600 | 10.51 | 0.02 | 0.19 | 10.4 | 10.51 | 10.4 | 5700 |
| 1731967200 | 10.49 | -0.05 | -0.47 | 10.49 | 10.49 | 10.49 | 100 |
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
