Premium
JBS Futuros (JBSSOFUT)
BMF
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.68 | 3.77358490566 | 44.52 | 48.67 | 44.37 | 92280 | 47.33574339 | F |
| 4 | 4.93 | 11.9457232857 | 41.27 | 48.67 | 39.54 | 114013 | 43.08329843 | F |
| 12 | 10.68 | 30.0675675676 | 35.52 | 48.67 | 30.58 | 115910 | 37.72812607 | F |
| 26 | 9.83 | 27.0277701402 | 36.37 | 48.67 | 30.58 | 114883 | 37.24826771 | F |
| 52 | 14.95 | 47.84 | 31.25 | 48.67 | 30.47 | 122195 | 36.04542885 | F |
| 156 | 14.95 | 47.84 | 31.25 | 48.67 | 30.47 | 122195 | 36.04542885 | F |
| 260 | 14.95 | 47.84 | 31.25 | 48.67 | 30.47 | 122195 | 36.04542885 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745964000 | 46.2 | -1.04 | -2.20 | 47.51 | 47.67 | 46 | 169400 |
| 1745877600 | 47.24 | -0.79 | -1.64 | 48.66 | 48.67 | 47.17 | 74900 |
| 1745618400 | 48.03 | 0.94 | 2.00 | 48.05 | 48.25 | 47.42 | 98900 |
| 1745532000 | 47.09 | -0.79 | -1.65 | 47.43 | 47.45 | 46.3 | 54300 |
| 1745445600 | 47.88 | 2.82 | 6.26 | 46.2 | 48.31 | 46.11 | 171200 |
| 1745359200 | 45.06 | 1.83 | 4.23 | 44.52 | 45.26 | 44.37 | 62100 |
| 1744927200 | 43.23 | 0 | 0.00 | 43.23 | 43.23 | 43.23 | 0 |
| 1744840800 | 43.23 | 0 | 0.00 | 43.23 | 43.23 | 43.23 | 0 |
| 1744754400 | 43.23 | 0.08 | 0.19 | 43.55 | 43.57 | 42.83 | 169500 |
| 1744668000 | 43.15 | 1.62 | 3.90 | 41.76 | 43.18 | 41.48 | 200100 |
| 1744408800 | 41.53 | -0.07 | -0.17 | 41.76 | 42.04 | 41.24 | 95100 |
| 1744322400 | 41.6 | 0.04 | 0.10 | 41.73 | 42.8 | 41.28 | 113800 |
| 1744236000 | 41.56 | 1.67 | 4.19 | 39.88 | 41.96 | 39.73 | 207500 |
| 1744149600 | 39.89 | -1.03 | -2.52 | 41.33 | 41.56 | 39.54 | 217600 |
| 1744063200 | 40.92 | -0.14 | -0.34 | 40.57 | 41.8 | 40.45 | 188000 |
| 1743804000 | 41.06 | -0.34 | -0.82 | 41.05 | 41.97 | 41.05 | 35000 |
| 1743717600 | 41.4 | -0.42 | -1.00 | 41.24 | 41.87 | 40.85 | 75700 |
| 1743631200 | 41.82 | -0.32 | -0.76 | 41.91 | 42.1 | 41.54 | 33800 |
| 1743544800 | 42.14 | 0.75 | 1.81 | 41.27 | 42.14 | 41.27 | 26700 |
| 1743458400 | 41.39 | -0.64 | -1.52 | 41.81 | 42.43 | 41.17 | 26700 |
| 1743199200 | 42.03 | -0.17 | -0.40 | 42 | 42.37 | 41.54 | 121600 |
| 1743112800 | 42.2 | 0.71 | 1.71 | 40.66 | 42.61 | 40.66 | 126600 |
| 1743026400 | 41.49 | 0 | 0.00 | 41.49 | 41.49 | 41.49 | 0 |
| 1742940000 | 41.49 | 0 | 0.00 | 41.49 | 41.49 | 41.49 | 0 |
| 1742853600 | 41.49 | 2.23 | 5.68 | 41.64 | 42.09 | 40.85 | 177100 |
| 1742594400 | 39.26 | 0 | 0.00 | 39.26 | 39.26 | 39.26 | 0 |
| 1742508000 | 39.26 | 0 | 0.00 | 39.26 | 39.26 | 39.26 | 0 |
| 1742421600 | 39.26 | 0.45 | 1.16 | 38.89 | 39.39 | 38.43 | 100100 |
| 1742335200 | 38.81 | 6.07 | 18.54 | 36.43 | 39.1 | 36.28 | 711600 |
| 1742248800 | 32.74 | -0.64 | -1.92 | 32.729999 | 32.74 | 31.69 | 183400 |
| 1741989600 | 33.38 | 0.22 | 0.66 | 33.24 | 33.59 | 33 | 101400 |
| 1741903200 | 33.159999 | -0.11 | -0.33 | 33.03 | 33.35 | 32.63 | 79800 |
| 1741816800 | 33.27 | 0.91 | 2.81 | 32.54 | 33.33 | 32.45 | 78900 |
| 1741730400 | 32.36 | -0.27 | -0.83 | 32.4 | 32.509999 | 31.99 | 43800 |
| 1741644000 | 32.63 | 0.89 | 2.80 | 31.52 | 32.7 | 31.51 | 73700 |
| 1741384800 | 31.74 | 1.05 | 3.42 | 31.02 | 31.92 | 30.97 | 100900 |
| 1741298400 | 30.69 | -0.48 | -1.54 | 31.08 | 31.37 | 30.58 | 66700 |
| 1741212000 | 31.17 | 0.22 | 0.71 | 31.69 | 31.74 | 30.89 | 59400 |
| 1740780000 | 30.95 | -0.59 | -1.87 | 31.53 | 31.6 | 30.84 | 90900 |
| 1740693600 | 31.54 | 0.5 | 1.61 | 31.35 | 31.67 | 30.92 | 130800 |
| 1740607200 | 31.04 | -0.17 | -0.54 | 31.27 | 31.27 | 30.92 | 49000 |
| 1740520800 | 31.21 | 0.31 | 1.00 | 31.35 | 31.46 | 30.97 | 139500 |
| 1740434400 | 30.9 | -0.71 | -2.25 | 31.77 | 31.86 | 30.83 | 102100 |
| 1740175200 | 31.61 | 0 | 0.00 | 31.61 | 31.61 | 31.61 | 0 |
| 1740088800 | 31.61 | 0 | 0.00 | 31.61 | 31.61 | 31.61 | 0 |
| 1740002400 | 31.61 | -0.73 | -2.26 | 32.54 | 32.759999 | 31.61 | 72300 |
| 1739916000 | 32.34 | -0.25 | -0.77 | 32.689999 | 32.799999 | 32.24 | 108800 |
| 1739829600 | 32.59 | -1.06 | -3.15 | 33.49 | 33.54 | 32.42 | 192500 |
| 1739570400 | 33.65 | 1.39 | 4.31 | 32.6 | 33.79 | 32.04 | 119000 |
| 1739484000 | 32.259999 | -0.83 | -2.51 | 32.63 | 33.049999 | 32.14 | 107900 |
| 1739397600 | 33.09 | -1.56 | -4.50 | 34.24 | 34.38 | 32.9 | 182900 |
| 1739311200 | 34.65 | -0.55 | -1.56 | 35.19 | 35.37 | 34.63 | 44900 |
| 1739224800 | 35.2 | 0.55 | 1.59 | 35.34 | 35.66 | 35.11 | 84900 |
| 1738965600 | 34.65 | -1.22 | -3.40 | 35.78 | 35.97 | 34.51 | 41800 |
| 1738879200 | 35.87 | 0.74 | 2.11 | 35.54 | 35.88 | 35.38 | 27300 |
| 1738792800 | 35.13 | 0.42 | 1.21 | 34.91 | 35.17 | 34.69 | 40500 |
| 1738706400 | 34.71 | -1.11 | -3.10 | 35.52 | 35.57 | 34.32 | 152700 |
| 1738620000 | 35.82 | -0.22 | -0.61 | 35.99 | 36.6 | 35.45 | 127700 |
| 1738360800 | 36.04 | 0.64 | 1.81 | 35.59 | 36.09 | 35.49 | 90600 |
| 1738274400 | 35.4 | 0.04 | 0.11 | 35.75 | 35.8 | 34.68 | 62100 |
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
