Premium
Contrato Futuro de VALE3 (VALEOFUT)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737756000 | 53.54 | 0.54 | 1.02 | 53.32 | 53.66 | 53.14 | 193100 |
| 1737669600 | 53 | -0.14 | -0.26 | 53.27 | 53.49 | 52.41 | 372200 |
| 1737583200 | 53.14 | -1.45 | -2.66 | 54.5 | 54.5 | 53.08 | 338200 |
| 1737496800 | 54.59 | -0.25 | -0.46 | 54.64 | 54.91 | 53.9 | 615700 |
| 1737410400 | 54.84 | 2.24 | 4.26 | 54.64 | 54.91 | 54.41 | 311200 |
| 1737151200 | 52.6 | 0 | 0.00 | 52.6 | 52.6 | 52.6 | 0 |
| 1737064800 | 52.6 | 0 | 0.00 | 52.6 | 52.6 | 52.6 | 0 |
| 1736978400 | 52.6 | 0.69 | 1.33 | 52.07 | 52.62 | 51.7 | 202500 |
| 1736892000 | 51.91 | 0.31 | 0.60 | 52.01 | 52.47 | 51.71 | 1005400 |
| 1736805600 | 51.6 | -0.23 | -0.44 | 51.43 | 52.37 | 50.96 | 971100 |
| 1736546400 | 51.83 | 0.4 | 0.78 | 51.74 | 52.41 | 51.35 | 931100 |
| 1736460000 | 51.43 | -0.36 | -0.70 | 52.31 | 52.35 | 51.3 | 273600 |
| 1736373600 | 51.79 | -0.41 | -0.79 | 52.1 | 52.11 | 51.63 | 227900 |
| 1736287200 | 52.2 | -0.58 | -1.10 | 52.83 | 52.95 | 52.15 | 442100 |
| 1736200800 | 52.78 | -0.69 | -1.29 | 53.76 | 54 | 52.74 | 547900 |
| 1735941600 | 53.47 | -1.66 | -3.01 | 54.22 | 54.22 | 53.21 | 508500 |
| 1735855200 | 55.13 | 0 | 0.00 | 55.13 | 55.13 | 55.13 | 0 |
| 1735596000 | 55.13 | 0 | 0.00 | 55.13 | 55.13 | 55.13 | 0 |
| 1735336800 | 55.13 | -0.33 | -0.60 | 55.01 | 55.4 | 54.81 | 228200 |
| 1735250400 | 55.46 | -0.08 | -0.14 | 55.28 | 55.72 | 54.79 | 341800 |
| 1734991200 | 55.54 | 0.98 | 1.80 | 55.03 | 55.57 | 54.83 | 440500 |
| 1734732000 | 54.56 | 0 | 0.00 | 54.56 | 54.56 | 54.56 | 0 |
| 1734645600 | 54.56 | -0.39 | -0.71 | 54.56 | 54.56 | 54.56 | 200 |
| 1734559200 | 54.95 | -1.28 | -2.28 | 55.74 | 55.74 | 54.8 | 510500 |
| 1734472800 | 56.23 | 0.4 | 0.72 | 55.89 | 56.47 | 55.88 | 357600 |
| 1734386400 | 55.83 | -0.08 | -0.14 | 55.75 | 56.63 | 55.49 | 324100 |
| 1734127200 | 55.91 | -1.1 | -1.93 | 56.59 | 56.6 | 55.87 | 713300 |
| 1734040800 | 57.01 | -2.03 | -3.44 | 57.26 | 57.47 | 56.89 | 539100 |
| 1733954400 | 59.04 | -0.92 | -1.53 | 59.58 | 59.72 | 58.64 | 977300 |
| 1733868000 | 59.96 | -0.16 | -0.27 | 59.84 | 60.13 | 59.55 | 426000 |
| 1733781600 | 60.12 | 3.03 | 5.31 | 58.74 | 60.4 | 58.67 | 542700 |
| 1733522400 | 57.09 | -0.91 | -1.57 | 57.8 | 57.89 | 57.08 | 180100 |
| 1733436000 | 58 | 0.36 | 0.62 | 57.69 | 58 | 57.17 | 1062700 |
| 1733349600 | 57.64 | -1.28 | -2.17 | 58.54 | 58.77 | 57.3 | 497500 |
| 1733263200 | 58.92 | -0.67 | -1.12 | 59.44 | 59.59 | 58.86 | 313900 |
| 1733176800 | 59.59 | 0.24 | 0.40 | 59.32 | 59.68 | 59.15 | 1025300 |
| 1732917600 | 59.35 | 1.6 | 2.77 | 58.52 | 59.56 | 58.51 | 1249200 |
| 1732831200 | 57.75 | -1 | -1.70 | 58.84 | 59.21 | 57.75 | 424800 |
| 1732744800 | 58.75 | 0.89 | 1.54 | 58.4 | 58.83 | 58.05 | 888200 |
| 1732658400 | 57.86 | -0.78 | -1.33 | 58.84 | 58.84 | 57.65 | 406300 |
| 1732572000 | 58.64 | -0.01 | -0.02 | 58.91 | 59.02 | 58.64 | 237600 |
| 1732312800 | 58.65 | 0.39 | 0.67 | 57.92 | 58.76 | 57.76 | 308700 |
| 1732226400 | 58.26 | -0.04 | -0.07 | 57.87 | 58.31 | 57.74 | 341200 |
| 1732053600 | 58.3 | 0.1 | 0.17 | 58.14 | 58.49 | 58.09 | 183300 |
| 1731967200 | 58.2 | 1 | 1.75 | 57.68 | 58.36 | 57.58 | 226300 |
| 1731621600 | 57.2 | -0.13 | -0.23 | 57.15 | 57.2 | 57.15 | 3800 |
| 1731535200 | 57.33 | 0 | 0.00 | 57.33 | 57.33 | 57.33 | 0 |
| 1731448800 | 57.33 | -1.61 | -2.73 | 58.37 | 58.45 | 57.26 | 155600 |
| 1731362400 | 58.94 | -1.58 | -2.61 | 59.82 | 59.83 | 58.89 | 882300 |
| 1731103200 | 60.52 | -3.28 | -5.14 | 61.98 | 62.13 | 59.84 | 1005500 |
| 1731016800 | 63.8 | 2.2 | 3.57 | 62.65 | 64.09 | 62.5 | 873300 |
| 1730930400 | 61.6 | -0.71 | -1.14 | 61.63 | 61.75 | 60.91 | 461600 |
| 1730844000 | 62.31 | -0.45 | -0.72 | 63.06 | 63.18 | 62.17 | 472400 |
| 1730757600 | 62.76 | 0.48 | 0.77 | 62.4 | 63.02 | 62.37 | 197900 |
| 1730498400 | 62.28 | -0.08 | -0.13 | 62.41 | 62.62 | 62.03 | 234300 |
| 1730412000 | 62.36 | -0.46 | -0.73 | 62.75 | 62.86 | 62.1 | 186000 |
| 1730325600 | 62.82 | -0.27 | -0.43 | 62.85 | 62.86 | 62.42 | 158000 |
| 1730239200 | 63.09 | -0.04 | -0.06 | 63.49 | 63.72 | 62.94 | 945700 |
| 1730152800 | 63.13 | 0.92 | 1.48 | 62.57 | 63.19 | 62.57 | 847600 |
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
