Premium
Localiza Futuros (RENTOFUT)
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 | 3.4 | 8.49787553112 | 40.01 | 43.83 | 39.54 | 41460 | 41.91052581 | F |
| 4 | 9.09 | 26.486013986 | 34.32 | 43.83 | 34.1 | 91388 | 37.71920804 | F |
| 12 | 11.31 | 35.2336448598 | 32.1 | 43.83 | 26.95 | 253615 | 32.39544486 | F |
| 26 | 0.92 | 2.16521534479 | 42.49 | 45.89 | 26.95 | 282202 | 33.50214544 | F |
| 52 | -0.11 | -0.252757352941 | 43.52 | 50.35 | 26.95 | 235832 | 36.45220433 | F |
| 156 | -0.11 | -0.252757352941 | 43.52 | 50.35 | 26.95 | 235832 | 36.45220433 | F |
| 260 | -0.11 | -0.252757352941 | 43.52 | 50.35 | 26.95 | 235832 | 36.45220433 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745964000 | 43.41 | 0 | 0.00 | 43.6 | 43.78 | 43.41 | 92800 |
| 1745877600 | 43.41 | 0.27 | 0.63 | 42.93 | 43.83 | 42.75 | 44900 |
| 1745618400 | 43.14 | 1.07 | 2.54 | 42.27 | 43.52 | 41.74 | 46000 |
| 1745532000 | 42.07 | 1.2 | 2.94 | 40.76 | 42.28 | 40.59 | 32900 |
| 1745445600 | 40.87 | 1.19 | 3.00 | 40.35 | 41.09 | 40.35 | 48000 |
| 1745359200 | 39.68 | 0.25 | 0.63 | 40.01 | 40.28 | 39.54 | 35500 |
| 1744927200 | 39.43 | 0 | 0.00 | 39.43 | 39.43 | 39.43 | 0 |
| 1744840800 | 39.43 | 0 | 0.00 | 39.43 | 39.43 | 39.43 | 0 |
| 1744754400 | 39.43 | -0.05 | -0.13 | 39.4 | 39.71 | 39.25 | 20800 |
| 1744668000 | 39.48 | 0.69 | 1.78 | 39.15 | 39.75 | 38.63 | 83500 |
| 1744408800 | 38.79 | 1.55 | 4.16 | 37.68 | 39.53 | 37.64 | 124300 |
| 1744322400 | 37.24 | 0.17 | 0.46 | 36.91 | 37.63 | 36.42 | 119200 |
| 1744236000 | 37.07 | 1.12 | 3.12 | 34.98 | 37.24 | 34.98 | 112700 |
| 1744149600 | 35.95 | 0.04 | 0.11 | 36.14 | 36.83 | 35.84 | 77400 |
| 1744063200 | 35.91 | -0.38 | -1.05 | 35.3 | 37.61 | 35.18 | 169000 |
| 1743804000 | 36.29 | -1.1 | -2.94 | 35.86 | 36.7 | 35.82 | 47400 |
| 1743717600 | 37.39 | 0.68 | 1.85 | 37.12 | 37.89 | 36.9 | 107800 |
| 1743631200 | 36.71 | 1.45 | 4.11 | 36.03 | 36.85 | 35.86 | 315600 |
| 1743544800 | 35.26 | 1.41 | 4.17 | 34.32 | 35.72 | 34.1 | 77200 |
| 1743458400 | 33.85 | -1.14 | -3.26 | 34.3 | 34.3 | 33.32 | 43400 |
| 1743199200 | 34.99 | 0.04 | 0.11 | 34.65 | 35.03 | 34.07 | 89000 |
| 1743112800 | 34.95 | 2.08 | 6.33 | 34.75 | 35.77 | 34.74 | 118900 |
| 1743026400 | 32.869999 | 0 | 0.00 | 32.869999 | 32.869999 | 32.869999 | 0 |
| 1742940000 | 32.869999 | 0 | 0.00 | 32.869999 | 32.869999 | 32.869999 | 0 |
| 1742853600 | 32.869999 | -0.71 | -2.11 | 33.77 | 33.97 | 32.85 | 152500 |
| 1742594400 | 33.58 | 0 | 0.00 | 33.58 | 33.58 | 33.58 | 0 |
| 1742508000 | 33.58 | 0 | 0.00 | 33.58 | 33.58 | 33.58 | 0 |
| 1742421600 | 33.58 | 0.58 | 1.76 | 32.74 | 33.94 | 32.74 | 3419800 |
| 1742335200 | 33 | -0.92 | -2.71 | 33.54 | 33.87 | 32.88 | 825200 |
| 1742248800 | 33.92 | 1.11 | 3.38 | 32.93 | 33.92 | 32.909999 | 88100 |
| 1741989600 | 32.81 | 1.35 | 4.29 | 31.58 | 32.99 | 31.58 | 95900 |
| 1741903200 | 31.46 | 0.96 | 3.15 | 30.59 | 31.54 | 30.39 | 73000 |
| 1741816800 | 30.5 | 0.25 | 0.83 | 30.16 | 30.74 | 29.72 | 67600 |
| 1741730400 | 30.25 | 0.4 | 1.34 | 29.93 | 30.25 | 29.73 | 79600 |
| 1741644000 | 29.85 | -0.07 | -0.23 | 29.76 | 30.49 | 29.57 | 198100 |
| 1741384800 | 29.92 | 1.38 | 4.84 | 28.24 | 30.21 | 28.22 | 403100 |
| 1741298400 | 28.54 | 0.22 | 0.78 | 28.24 | 28.83 | 28.17 | 160200 |
| 1741212000 | 28.32 | 0.1 | 0.35 | 28.31 | 28.44 | 27.48 | 165000 |
| 1740780000 | 28.22 | 0.59 | 2.14 | 27.69 | 28.99 | 26.95 | 368100 |
| 1740693600 | 27.63 | -0.39 | -1.39 | 28.09 | 28.24 | 27.55 | 320200 |
| 1740607200 | 28.02 | -0.51 | -1.79 | 28.8 | 28.82 | 27.93 | 208500 |
| 1740520800 | 28.53 | 0.26 | 0.92 | 28.04 | 28.69 | 28.01 | 281100 |
| 1740434400 | 28.27 | -2.27 | -7.43 | 29.66 | 29.89 | 28.2 | 357700 |
| 1740175200 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1740088800 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1740002400 | 30.54 | -1.39 | -4.35 | 31.17 | 31.55 | 30.5 | 169400 |
| 1739916000 | 31.93 | -0.75 | -2.29 | 32.299999 | 32.86 | 31.62 | 377100 |
| 1739829600 | 32.68 | 0.91 | 2.86 | 32.259999 | 33.35 | 32.259999 | 460100 |
| 1739570400 | 31.77 | 2.07 | 6.97 | 30.29 | 31.94 | 29.91 | 464500 |
| 1739484000 | 29.7 | -1.11 | -3.60 | 30.34 | 30.46 | 29.34 | 299200 |
| 1739397600 | 30.81 | -0.31 | -1.00 | 30.54 | 31.14 | 30.24 | 451500 |
| 1739311200 | 31.12 | 0.68 | 2.23 | 30.48 | 31.87 | 30.48 | 226200 |
| 1739224800 | 30.44 | 0.36 | 1.20 | 30.44 | 31.07 | 30.38 | 161500 |
| 1738965600 | 30.08 | -1.96 | -6.12 | 32.049999 | 32.21 | 29.93 | 225500 |
| 1738879200 | 32.04 | 0.41 | 1.30 | 31.72 | 32.29 | 31.39 | 143000 |
| 1738792800 | 31.63 | -0.22 | -0.69 | 31.68 | 32.009999 | 31.35 | 61700 |
| 1738706400 | 31.85 | 0.13 | 0.41 | 32.1 | 32.25 | 31.39 | 156600 |
| 1738620000 | 31.72 | 0.72 | 2.32 | 30.96 | 31.78 | 30.75 | 202300 |
| 1738360800 | 31 | -0.87 | -2.73 | 31.26 | 31.75 | 30.91 | 182000 |
| 1738274400 | 31.87 | 1.51 | 4.97 | 30.96 | 32.28 | 30.96 | 234900 |
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
