Premium
Minicontrato de Soja da CME Group - Fevereiro 2025 (SJCH25)
BMF
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 21.58 | 0.29 | 1.36 | 21.44 | 21.65 | 21.43 | 1245 |
| 1734645600 | 21.29 | 0.29 | 1.38 | 21.02 | 21.35 | 21 | 616 |
| 1734559200 | 21 | -0.58 | -2.69 | 21.36 | 21.37 | 21 | 417 |
| 1734472800 | 21.58 | -0.2 | -0.92 | 21.7 | 21.74 | 21.45 | 390 |
| 1734386400 | 21.78 | -0.15 | -0.68 | 22 | 22 | 21.72 | 120 |
| 1734127200 | 21.93 | -0.11 | -0.50 | 22.02 | 22.02 | 21.87 | 225 |
| 1734040800 | 22.04 | -0.04 | -0.18 | 22.14 | 22.15 | 21.98 | 46 |
| 1733954400 | 22.08 | 0.03 | 0.14 | 22.02 | 22.2 | 21.92 | 73 |
| 1733868000 | 22.05 | 0.13 | 0.59 | 22.02 | 22.14 | 21.96 | 87 |
| 1733781600 | 21.92 | -0.16 | -0.72 | 22.05 | 22.19 | 21.9 | 81 |
| 1733522400 | 22.08 | 0.06 | 0.27 | 22.04 | 22.08 | 21.93 | 243 |
| 1733436000 | 22.02 | 0.18 | 0.82 | 21.82 | 22.02 | 21.75 | 154 |
| 1733349600 | 21.84 | -0.18 | -0.82 | 21.85 | 21.88 | 21.76 | 63 |
| 1733263200 | 22.02 | 0.19 | 0.87 | 21.98 | 22.05 | 21.94 | 33 |
| 1733176800 | 21.83 | -0.1 | -0.46 | 21.93 | 21.94 | 21.73 | 69 |
| 1732917600 | 21.93 | -0.03 | -0.14 | 22.04 | 22.04 | 21.81 | 41 |
| 1732831200 | 21.96 | 0 | 0.00 | 22 | 22.08 | 21.91 | 114 |
| 1732744800 | 21.96 | 0.06 | 0.27 | 22 | 22.08 | 21.91 | 114 |
| 1732658400 | 21.9 | 0 | 0.00 | 21.96 | 21.96 | 21.81 | 11 |
| 1732572000 | 21.9 | 0.03 | 0.14 | 21.96 | 22.03 | 21.81 | 83 |
| 1732312800 | 21.87 | 0.12 | 0.55 | 21.71 | 21.87 | 21.71 | 24 |
| 1732226400 | 21.75 | -0.51 | -2.29 | 22.11 | 22.11 | 21.7 | 248 |
| 1732053600 | 22.26 | -0.19 | -0.85 | 22.4 | 22.44 | 22.16 | 57 |
| 1731967200 | 22.45 | 0.42 | 1.91 | 22.08 | 22.45 | 22.08 | 54 |
| 1731621600 | 22.03 | -0.41 | -1.83 | 22.43 | 22.43 | 22.03 | 42 |
| 1731535200 | 22.44 | 0.02 | 0.09 | 22.5 | 22.5 | 22.34 | 55 |
| 1731448800 | 22.42 | -0.35 | -1.54 | 22.6 | 22.68 | 22.42 | 24 |
| 1731362400 | 22.77 | -0.24 | -1.04 | 23.07 | 23.12 | 22.77 | 8 |
| 1731103200 | 23.01 | 0.14 | 0.61 | 22.77 | 23.25 | 22.75 | 125 |
| 1731016800 | 22.87 | 0.45 | 2.01 | 22.53 | 22.87 | 22.33 | 133 |
| 1730930400 | 22.42 | 0.08 | 0.36 | 21.95 | 22.42 | 21.93 | 71 |
| 1730844000 | 22.34 | 0.08 | 0.36 | 22.41 | 22.46 | 22.32 | 30 |
| 1730757600 | 22.26 | 0 | 0.00 | 22.5 | 22.51 | 22.26 | 17 |
| 1730498400 | 22.26 | 0 | 0.00 | 22.42 | 22.52 | 22.14 | 52 |
| 1730412000 | 22.26 | 0.1 | 0.45 | 22.26 | 22.35 | 22.23 | 24 |
| 1730325600 | 22.16 | 0.22 | 1.00 | 22 | 22.18 | 22 | 20 |
| 1730239200 | 21.94 | -0.06 | -0.27 | 22.04 | 22.04 | 21.88 | 129 |
| 1730152800 | 22 | -0.21 | -0.95 | 22.08 | 22.12 | 22 | 31 |
| 1729893600 | 22.21 | -0.14 | -0.63 | 22.32 | 22.35 | 22.2 | 18 |
| 1729807200 | 22.35 | -0.08 | -0.36 | 22.54 | 22.62 | 22.35 | 42 |
| 1729720800 | 22.43 | 0.14 | 0.63 | 22.25 | 22.43 | 22.25 | 96 |
| 1729634400 | 22.29 | 0.19 | 0.86 | 22.18 | 22.35 | 22.18 | 90 |
| 1729548000 | 22.1 | 0.07 | 0.32 | 21.99 | 22.12 | 21.99 | 7 |
| 1729288800 | 22.03 | -0.29 | -1.30 | 22.35 | 22.35 | 21.97 | 24 |
| 1729202400 | 22.32 | 0.01 | 0.04 | 22.02 | 22.32 | 21.98 | 46 |
| 1729116000 | 22.31 | -0.1 | -0.45 | 22.5 | 22.54 | 22.31 | 8 |
| 1729029600 | 22.41 | -0.24 | -1.06 | 22.36 | 22.42 | 22.29 | 14 |
| 1728943200 | 22.65 | -0.25 | -1.09 | 22.75 | 22.77 | 22.65 | 30 |
| 1728684000 | 22.9 | -0.14 | -0.61 | 23.07 | 23.07 | 22.9 | 6 |
| 1728597600 | 23.04 | -0.19 | -0.82 | 23.04 | 23.04 | 23.04 | 3 |
| 1728511200 | 23.23 | 0.03 | 0.13 | 23.21 | 23.25 | 23.2 | 23 |
| 1728424800 | 23.2 | -0.38 | -1.61 | 23.25 | 23.26 | 23.16 | 51 |
| 1728338400 | 23.58 | -0.08 | -0.34 | 23.58 | 23.58 | 23.58 | 10 |
| 1728079200 | 23.66 | -0.15 | -0.63 | 23.88 | 23.92 | 23.66 | 29 |
| 1727992800 | 23.81 | -0.23 | -0.96 | 23.81 | 23.96 | 23.74 | 59 |
| 1727906400 | 24.04 | -0.01 | -0.04 | 23.9 | 24.04 | 23.75 | 15 |
| 1727820000 | 24.05 | -0.05 | -0.21 | 23.85 | 24.14 | 23.78 | 60 |
| 1727733600 | 24.1 | 0.06 | 0.25 | 24.1 | 24.1 | 24.07 | 6 |
| 1727474400 | 24.04 | 0.39 | 1.65 | 23.91 | 24.18 | 23.91 | 30 |
| 1727388000 | 23.65 | -0.13 | -0.55 | 24.17 | 24.18 | 23.65 | 182 |
| 1727301600 | 23.78 | 0.13 | 0.55 | 23.66 | 23.78 | 23.58 | 118 |
| 1727215200 | 23.65 | 0.11 | 0.47 | 23.82 | 23.94 | 23.57 | 123 |
| 1727128800 | 23.54 | 0.67 | 2.93 | 23.27 | 23.6 | 23.27 | 83 |
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
