Premium
Contrato Futuro de PSSA3 (PSSAOFUT)
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 | -1.9 | -4.57170356112 | 41.56 | 42.08 | 39.71 | 31480 | 40.86130877 | F |
| 4 | 2.15 | 5.73180485204 | 37.51 | 42.08 | 36.88 | 27074 | 39.66619168 | F |
| 12 | 0.66 | 1.69230769231 | 39 | 42.08 | 35.61 | 35425 | 38.55052386 | F |
| 26 | 6.73 | 20.4372912238 | 32.93 | 42.08 | 32.52 | 33557 | 37.43554668 | F |
| 52 | 10.15 | 34.3951202982 | 29.51 | 42.08 | 29.39 | 34866 | 36.18214269 | F |
| 156 | 10.15 | 34.3951202982 | 29.51 | 42.08 | 29.39 | 34866 | 36.18214269 | F |
| 260 | 10.15 | 34.3951202982 | 29.51 | 42.08 | 29.39 | 34866 | 36.18214269 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739397600 | 39.96 | -1.59 | -3.83 | 40.32 | 40.33 | 39.71 | 56700 |
| 1739311200 | 41.55 | -0.27 | -0.65 | 41.86 | 41.92 | 41.42 | 19200 |
| 1739224800 | 41.82 | 0.95 | 2.32 | 41.21 | 42.08 | 41.2 | 12400 |
| 1738965600 | 40.87 | -0.67 | -1.61 | 41.91 | 41.91 | 40.77 | 31200 |
| 1738879200 | 41.54 | -0.39 | -0.93 | 41.56 | 41.78 | 41.23 | 37900 |
| 1738792800 | 41.93 | 0.99 | 2.42 | 40.91 | 42.02 | 40.86 | 15900 |
| 1738706400 | 40.94 | -0.09 | -0.22 | 41.01 | 41.05 | 40.63 | 6500 |
| 1738620000 | 41.03 | 0.83 | 2.06 | 40.37 | 41.03 | 40.37 | 15900 |
| 1738360800 | 40.2 | 0.1 | 0.25 | 40.39 | 40.66 | 40.2 | 60500 |
| 1738274400 | 40.1 | 1 | 2.56 | 39.66 | 40.17 | 39.62 | 33000 |
| 1738188000 | 39.1 | 0.46 | 1.19 | 38.82 | 39.35 | 38.71 | 11200 |
| 1738101600 | 38.64 | -0.13 | -0.34 | 38.47 | 39.89 | 38.45 | 27200 |
| 1738015200 | 38.77 | 0.57 | 1.49 | 38.71 | 38.77 | 38.09 | 39700 |
| 1737756000 | 38.2 | -0.18 | -0.47 | 38.23 | 38.51 | 37.96 | 12800 |
| 1737669600 | 38.38 | 0.12 | 0.31 | 38.94 | 39.02 | 38.33 | 33100 |
| 1737583200 | 38.26 | 0.16 | 0.42 | 38.59 | 38.68 | 38.26 | 4400 |
| 1737496800 | 38.1 | 1.03 | 2.78 | 37.2 | 38.37 | 37.2 | 85000 |
| 1737410400 | 37.07 | -0.44 | -1.17 | 36.94 | 37.19 | 36.88 | 10800 |
| 1737151200 | 37.51 | 0 | 0.00 | 37.51 | 37.51 | 37.51 | 0 |
| 1737064800 | 37.51 | -0.09 | -0.24 | 37.51 | 37.51 | 37.51 | 1000 |
| 1736978400 | 37.6 | 0.97 | 2.65 | 36.9 | 37.62 | 36.9 | 12900 |
| 1736892000 | 36.63 | 0.06 | 0.16 | 36.55 | 36.75 | 36.41 | 11600 |
| 1736805600 | 36.57 | 0.03 | 0.08 | 36.41 | 36.62 | 35.87 | 11100 |
| 1736546400 | 36.54 | -0.13 | -0.35 | 36.55 | 36.71 | 36.44 | 5100 |
| 1736460000 | 36.67 | -0.01 | -0.03 | 36.65 | 36.79 | 36.62 | 7100 |
| 1736373600 | 36.68 | -0.32 | -0.86 | 37.17 | 37.17 | 36.66 | 3500 |
| 1736287200 | 37 | 0.87 | 2.41 | 36.8 | 37.18 | 36.63 | 14400 |
| 1736200800 | 36.13 | 0.41 | 1.15 | 35.74 | 36.59 | 35.61 | 112700 |
| 1735941600 | 35.72 | -0.6 | -1.65 | 36.32 | 36.32 | 35.68 | 80600 |
| 1735855200 | 36.32 | -0.46 | -1.25 | 36.35 | 36.63 | 36.19 | 26400 |
| 1735596000 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1735336800 | 36.78 | -0.1 | -0.27 | 36.97 | 37.18 | 36.59 | 140000 |
| 1735250400 | 36.88 | -0.45 | -1.21 | 37.33 | 37.43 | 36.88 | 56000 |
| 1734991200 | 37.33 | -0.55 | -1.45 | 37.34 | 37.54 | 36.92 | 78800 |
| 1734732000 | 37.88 | 0 | 0.00 | 37.88 | 37.88 | 37.88 | 0 |
| 1734645600 | 37.88 | 0 | 0.00 | 37.88 | 37.88 | 37.88 | 0 |
| 1734559200 | 37.88 | -0.35 | -0.92 | 38.55 | 39.15 | 37.88 | 31800 |
| 1734472800 | 38.23 | 0.01 | 0.03 | 38.4 | 38.72 | 38.01 | 92000 |
| 1734386400 | 38.22 | -0.62 | -1.60 | 38.63 | 39.13 | 38.15 | 48200 |
| 1734127200 | 38.84 | -1.09 | -2.73 | 39.48 | 39.62 | 38.64 | 11300 |
| 1734040800 | 39.93 | -0.22 | -0.55 | 40.31 | 40.9 | 39.75 | 39300 |
| 1733954400 | 40.15 | 0.95 | 2.42 | 39.15 | 40.64 | 39.15 | 42100 |
| 1733868000 | 39.2 | 0.03 | 0.08 | 39.43 | 39.69 | 39.05 | 7000 |
| 1733781600 | 39.17 | -0.2 | -0.51 | 39.24 | 39.41 | 39.05 | 10700 |
| 1733522400 | 39.37 | -0.6 | -1.50 | 39.43 | 39.61 | 39.22 | 11100 |
| 1733436000 | 39.97 | -0.21 | -0.52 | 40.06 | 40.36 | 39.54 | 90900 |
| 1733349600 | 40.18 | 1.06 | 2.71 | 39.44 | 40.23 | 39.31 | 150000 |
| 1733263200 | 39.12 | 1.15 | 3.03 | 38.64 | 39.12 | 38.42 | 118800 |
| 1733176800 | 37.97 | -0.1 | -0.26 | 38.05 | 38.18 | 37.67 | 7800 |
| 1732917600 | 38.07 | 0.34 | 0.90 | 37.43 | 38.07 | 37.25 | 10700 |
| 1732831200 | 37.73 | -0.79 | -2.05 | 37.99 | 38.18 | 37.71 | 8400 |
| 1732744800 | 38.52 | -0.69 | -1.76 | 39.08 | 39.09 | 38.52 | 15200 |
| 1732658400 | 39.21 | 0.31 | 0.80 | 38.8 | 39.62 | 38.8 | 23600 |
| 1732572000 | 38.9 | 0.16 | 0.41 | 39.08 | 39.1 | 38.65 | 31000 |
| 1732312800 | 38.74 | -0.05 | -0.13 | 38.81 | 38.89 | 38.52 | 10400 |
| 1732226400 | 38.79 | -0.41 | -1.05 | 39 | 39.08 | 38.79 | 7200 |
| 1732053600 | 39.2 | 0.02 | 0.05 | 39.05 | 39.48 | 39.05 | 3900 |
| 1731967200 | 39.18 | -0.23 | -0.58 | 38.79 | 39.21 | 38.63 | 5600 |
| 1731621600 | 39.41 | 0 | 0.00 | 39.41 | 39.41 | 39.41 | 0 |
| 1731535200 | 39.41 | 0 | 0.00 | 39.41 | 39.41 | 39.41 | 0 |
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
