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 | 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 | 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 |
| 1731621600 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1731535200 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1731448800 | 10.54 | -0.12 | -1.13 | 10.66 | 10.66 | 10.54 | 1100 |
| 1731362400 | 10.66 | -0.04 | -0.37 | 10.66 | 10.69 | 10.65 | 8300 |
| 1731103200 | 10.7 | -0.17 | -1.56 | 10.71 | 10.74 | 10.6 | 54900 |
| 1731016800 | 10.87 | -0.17 | -1.54 | 11.09 | 11.09 | 10.87 | 2100 |
| 1730930400 | 11.04 | -0.01 | -0.09 | 11.06 | 11.08 | 11.04 | 14400 |
| 1730844000 | 11.05 | 0.38 | 3.56 | 10.84 | 11.09 | 10.84 | 37200 |
| 1730757600 | 10.67 | 0.14 | 1.33 | 10.65 | 10.75 | 10.65 | 3000 |
| 1730498400 | 10.53 | -0.18 | -1.68 | 10.64 | 10.65 | 10.53 | 25300 |
| 1730412000 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1730325600 | 10.71 | -0.12 | -1.11 | 10.78 | 10.78 | 10.71 | 7500 |
| 1730239200 | 10.83 | -0.01 | -0.09 | 10.84 | 10.86 | 10.83 | 15000 |
| 1730152800 | 10.84 | 0.13 | 1.21 | 10.84 | 10.84 | 10.84 | 500 |
| 1729893600 | 10.71 | -0.07 | -0.65 | 10.71 | 10.71 | 10.71 | 1400 |
| 1729807200 | 10.78 | 0.07 | 0.65 | 10.72 | 10.84 | 10.7 | 112700 |
| 1729720800 | 10.71 | 0.07 | 0.66 | 10.66 | 10.71 | 10.66 | 3300 |
| 1729634400 | 10.64 | -0.04 | -0.37 | 10.65 | 10.65 | 10.64 | 1900 |
| 1729548000 | 10.68 | 0.08 | 0.75 | 10.69 | 10.71 | 10.68 | 37400 |
| 1729288800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1729202400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1729116000 | 10.6 | 0.02 | 0.19 | 10.59 | 10.6 | 10.56 | 6700 |
| 1729029600 | 10.58 | 0.06 | 0.57 | 10.58 | 10.58 | 10.58 | 500 |
| 1728943200 | 10.52 | 0.04 | 0.38 | 10.49 | 10.52 | 10.49 | 10600 |
| 1728684000 | 10.48 | -0.07 | -0.66 | 10.53 | 10.53 | 10.48 | 14200 |
| 1728597600 | 10.55 | 0.06 | 0.57 | 10.54 | 10.56 | 10.5 | 42700 |
| 1728511200 | 10.49 | -0.24 | -2.24 | 10.62 | 10.64 | 10.48 | 226200 |
| 1728424800 | 10.73 | 0.03 | 0.28 | 10.66 | 10.73 | 10.66 | 14400 |
| 1728338400 | 10.7 | 0.01 | 0.09 | 10.63 | 10.73 | 10.62 | 32600 |
| 1728079200 | 10.69 | 0.03 | 0.28 | 10.66 | 10.7 | 10.63 | 62100 |
| 1727992800 | 10.66 | -0.34 | -3.09 | 10.82 | 10.82 | 10.63 | 163300 |
| 1727906400 | 11 | 0.04 | 0.36 | 11.09 | 11.1 | 11 | 30700 |
| 1727820000 | 10.96 | -0.22 | -1.97 | 11.01 | 11.01 | 10.96 | 28200 |
| 1727733600 | 11.18 | -0.06 | -0.53 | 11.13 | 11.23 | 11.1 | 22600 |
| 1727474400 | 11.24 | 0 | 0.00 | 11.21 | 11.24 | 11.16 | 33300 |
| 1727388000 | 11.24 | 0.2 | 1.81 | 11.19 | 11.25 | 11.19 | 18100 |
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
