Premium
Minicontrato de Soja da CME Group - Julho 2025 (SJCQ25)
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 | -0.19 | -0.840707964602 | 22.6 | 22.6 | 22.41 | 3 | 22.562 | F |
| 4 | -0.6 | -2.6075619296 | 23.01 | 23.01 | 22.41 | 2 | 22.63666667 | F |
| 12 | -0.54 | -2.35294117647 | 22.95 | 24 | 22.41 | 16 | 23.53872832 | F |
| 26 | -0.54 | -2.35294117647 | 22.95 | 24 | 22.41 | 16 | 23.53872832 | F |
| 52 | -0.54 | -2.35294117647 | 22.95 | 24 | 22.41 | 16 | 23.53872832 | F |
| 156 | -0.54 | -2.35294117647 | 22.95 | 24 | 22.41 | 16 | 23.53872832 | F |
| 260 | -0.54 | -2.35294117647 | 22.95 | 24 | 22.41 | 16 | 23.53872832 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742508000 | 22.41 | 0 | 0.00 | 22.41 | 22.41 | 22.41 | 0 |
| 1742421600 | 22.41 | -0.19 | -0.84 | 22.41 | 22.41 | 22.41 | 1 |
| 1742335200 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1742248800 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1741989600 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1741903200 | 22.6 | -0.41 | -1.78 | 22.6 | 22.6 | 22.6 | 4 |
| 1741816800 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1741730400 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1741644000 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1741384800 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1741298400 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1741212000 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1740780000 | 23.01 | -0.77 | -3.24 | 23.01 | 23.01 | 23.01 | 1 |
| 1740693600 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1740607200 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1740520800 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1740434400 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1740175200 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1740088800 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1740002400 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1739916000 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1739829600 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1739570400 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1739484000 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1739397600 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1739311200 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1739224800 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1738965600 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1738879200 | 23.78 | -0.22 | -0.92 | 23.91 | 23.91 | 23.78 | 21 |
| 1738792800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1738706400 | 24 | 0.25 | 1.05 | 24 | 24 | 24 | 1 |
| 1738620000 | 23.75 | 0.15 | 0.64 | 23.8 | 23.8 | 23.75 | 40 |
| 1738360800 | 23.6 | -0.05 | -0.21 | 23.63 | 23.63 | 23.6 | 25 |
| 1738274400 | 23.65 | 0.12 | 0.51 | 23.65 | 23.65 | 23.65 | 10 |
| 1738188000 | 23.53 | 0 | 0.00 | 23.53 | 23.53 | 23.53 | 0 |
| 1738101600 | 23.53 | -0.1 | -0.42 | 23.43 | 23.55 | 23.43 | 40 |
| 1738015200 | 23.63 | 0 | 0.00 | 23.63 | 23.63 | 23.63 | 0 |
| 1737756000 | 23.63 | 0 | 0.00 | 23.63 | 23.63 | 23.63 | 0 |
| 1737669600 | 23.63 | 0 | 0.00 | 23.63 | 23.63 | 23.63 | 0 |
| 1737583200 | 23.63 | 0 | 0.00 | 23.63 | 23.63 | 23.63 | 0 |
| 1737496800 | 23.63 | 0.68 | 2.96 | 23.63 | 23.63 | 23.63 | 10 |
| 1737410400 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1737151200 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 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
