Premium
Minicontrato de Soja da CME Group - Outubro 2025 (SJCX25)
BMF
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1385 | 0.610401057735 | 22.69 | 22.73 | 22.64 | 12 | 22.64 | F |
| 4 | 0.4185 | 1.86746987952 | 22.41 | 22.84 | 21.59 | 49 | 22.14586854 | F |
| 12 | -0.2515 | -1.08968804159 | 23.08 | 23.42 | 21.59 | 44 | 22.67872794 | F |
| 26 | 0.1585 | 0.699161887958 | 22.67 | 23.42 | 21.4 | 58 | 22.82520468 | F |
| 52 | -2.0215 | -8.13480885312 | 24.85 | 24.85 | 21.4 | 63 | 22.83062787 | F |
| 156 | -2.0215 | -8.13480885312 | 24.85 | 24.85 | 21.4 | 63 | 22.83062787 | F |
| 260 | -2.0215 | -8.13480885312 | 24.85 | 24.85 | 21.4 | 63 | 22.83062787 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745618400 | 22.64 | 0 | 0.00 | 22.64 | 22.64 | 22.64 | 0 |
| 1745532000 | 22.64 | 0 | 0.00 | 22.64 | 22.64 | 22.64 | 0 |
| 1745445600 | 22.64 | -0.03 | -0.13 | 22.69 | 22.73 | 22.64 | 12 |
| 1745359200 | 22.67 | 0 | 0.00 | 22.67 | 22.67 | 22.67 | 0 |
| 1744927200 | 22.67 | 0 | 0.00 | 22.67 | 22.67 | 22.67 | 0 |
| 1744840800 | 22.67 | 0 | 0.00 | 22.67 | 22.67 | 22.67 | 0 |
| 1744754400 | 22.67 | -0.01 | -0.04 | 22.62 | 22.67 | 22.62 | 4 |
| 1744668000 | 22.68 | 0.34 | 1.52 | 22.73 | 22.8 | 22.68 | 35 |
| 1744408800 | 22.34 | 0.18 | 0.81 | 22.3 | 22.34 | 22.3 | 19 |
| 1744322400 | 22.16 | 0.46 | 2.12 | 22.13 | 22.19 | 22.1 | 164 |
| 1744236000 | 21.7 | 0.05 | 0.23 | 21.69 | 21.7 | 21.59 | 11 |
| 1744149600 | 21.65 | 0.05 | 0.23 | 21.86 | 21.87 | 21.63 | 157 |
| 1744063200 | 21.6 | -0.11 | -0.51 | 21.7 | 21.91 | 21.6 | 55 |
| 1743804000 | 21.71 | -0.74 | -3.30 | 21.89 | 21.89 | 21.7 | 16 |
| 1743717600 | 22.45 | -0.39 | -1.71 | 22.37 | 22.57 | 22.35 | 45 |
| 1743631200 | 22.84 | 0 | 0.00 | 22.84 | 22.84 | 22.84 | 0 |
| 1743544800 | 22.84 | 0.39 | 1.74 | 22.67 | 22.84 | 22.51 | 82 |
| 1743458400 | 22.45 | -0.24 | -1.06 | 22.8 | 22.84 | 22.45 | 20 |
| 1743199200 | 22.69 | 0.29 | 1.29 | 22.41 | 22.69 | 22.41 | 19 |
| 1743112800 | 22.4 | 0.1 | 0.45 | 22.35 | 22.45 | 22.35 | 18 |
| 1743026340 | 22.3 | 0.11 | 0.50 | 22.3 | 22.3 | 22.3 | 4 |
| 1742939760 | 22.19 | 0.01 | 0.05 | 22.19 | 22.19 | 22.19 | 1 |
| 1742853600 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1742594400 | 22.18 | -0.34 | -1.51 | 22.37 | 22.39 | 22.18 | 13 |
| 1742508000 | 22.52 | 0.08 | 0.36 | 22.28 | 22.52 | 22.28 | 7 |
| 1742421600 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1742335200 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1742248800 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1741989600 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1741903200 | 22.44 | 0.01 | 0.04 | 22.47 | 22.47 | 22.44 | 2 |
| 1741816800 | 22.43 | 0 | 0.00 | 22.43 | 22.43 | 22.43 | 0 |
| 1741730400 | 22.43 | -0.05 | -0.22 | 22.51 | 22.51 | 22.43 | 9 |
| 1741644000 | 22.48 | -0.54 | -2.35 | 22.48 | 22.48 | 22.48 | 1 |
| 1741384800 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1741298400 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1741212000 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1740780000 | 23.02 | -0.18 | -0.78 | 23.02 | 23.02 | 23.02 | 20 |
| 1740693600 | 23.2 | -0.12 | -0.51 | 23.2 | 23.2 | 23.2 | 15 |
| 1740607200 | 23.32 | 0 | 0.00 | 23.32 | 23.32 | 23.32 | 0 |
| 1740520800 | 23.32 | 0 | 0.00 | 23.32 | 23.32 | 23.32 | 0 |
| 1740434400 | 23.32 | 0 | 0.00 | 23.32 | 23.32 | 23.32 | 0 |
| 1740175200 | 23.32 | -0.02 | -0.09 | 23.32 | 23.32 | 23.32 | 42 |
| 1740088800 | 23.34 | 0.13 | 0.56 | 23.3 | 23.34 | 23.3 | 84 |
| 1740002400 | 23.21 | 0.19 | 0.83 | 23.18 | 23.21 | 23.18 | 394 |
| 1739916000 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1739829600 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1739570400 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1739484000 | 23.02 | 0.02 | 0.09 | 23.02 | 23.1 | 23.01 | 46 |
| 1739397600 | 23 | -0.39 | -1.67 | 23 | 23 | 23 | 15 |
| 1739311200 | 23.39 | 0 | 0.00 | 23.39 | 23.39 | 23.39 | 0 |
| 1739224800 | 23.39 | 0 | 0.00 | 23.39 | 23.39 | 23.39 | 0 |
| 1738965600 | 23.39 | 0 | 0.00 | 23.42 | 23.42 | 23.39 | 10 |
| 1738879200 | 23.39 | 0 | 0.00 | 23.39 | 23.39 | 23.39 | 0 |
| 1738792800 | 23.39 | 0 | 0.00 | 23.39 | 23.39 | 23.39 | 0 |
| 1738706400 | 23.39 | 0 | 0.00 | 23.39 | 23.39 | 23.39 | 0 |
| 1738620000 | 23.39 | 0.15 | 0.65 | 23.39 | 23.39 | 23.39 | 10 |
| 1738360800 | 23.24 | 0.02 | 0.09 | 23.08 | 23.24 | 23.08 | 30 |
| 1738274400 | 23.22 | 0.1 | 0.43 | 23.21 | 23.22 | 23.21 | 75 |
| 1738188000 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1738101600 | 23.12 | 0.03 | 0.13 | 23.03 | 23.12 | 23.03 | 80 |
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
