Premium
BB ETF Indice Futuro De Milho B3 Fundo De Indice (CORN11)
BOV
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 | 0.3 | 4.57317073171 | 6.56 | 6.99 | 6.48 | 9160 | 6.80970458 | FU |
| 4 | 0.79 | 13.0148270181 | 6.07 | 6.99 | 6 | 8791 | 6.44927828 | FU |
| 12 | 0.89 | 14.9078726968 | 5.97 | 6.99 | 5.9 | 8168 | 6.22815919 | FU |
| 26 | 0.56 | 8.88888888889 | 6.3 | 6.99 | 5.78 | 7523 | 6.20325829 | FU |
| 52 | 0.48 | 7.52351097179 | 6.38 | 6.99 | 5.71 | 5729 | 6.17416634 | FU |
| 156 | -3 | -30.4259634888 | 9.86 | 10.9 | 5.22 | 7083 | 6.80214615 | FU |
| 260 | -3 | -30.4259634888 | 9.86 | 10.9 | 5.22 | 7083 | 6.80214615 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 6.86 | -0.05 | -0.72 | 6.98 | 6.99 | 6.86 | 8392 |
| 1740691740 | 6.91 | 0.07 | 1.02 | 6.91 | 6.99 | 6.84 | 8199 |
| 1740605400 | 6.84 | 0.07 | 1.03 | 6.77 | 6.95 | 6.77 | 17713 |
| 1740519000 | 6.77 | 0.03 | 0.45 | 6.75 | 6.83 | 6.7 | 12287 |
| 1740432540 | 6.74 | 0.06 | 0.90 | 6.7 | 6.84 | 6.7 | 1911 |
| 1740173400 | 6.68 | 0.13 | 1.98 | 6.5599999 | 6.88 | 6.48 | 5689 |
| 1740087000 | 6.55 | 0.05 | 0.77 | 6.51 | 6.5599999 | 6.3 | 7069 |
| 1740000540 | 6.5 | -0.13 | -1.96 | 6.63 | 6.69 | 6.49 | 1372 |
| 1739914140 | 6.63 | 0.14 | 2.16 | 6.42 | 6.79 | 6.42 | 5902 |
| 1739827800 | 6.49 | 0.06 | 0.93 | 6.49 | 6.6 | 6.36 | 10791 |
| 1739568600 | 6.43 | 0.04 | 0.63 | 6.42 | 6.45 | 6.32 | 22421 |
| 1739482140 | 6.39 | 0.05 | 0.79 | 6.3 | 6.39 | 6.21 | 14284 |
| 1739395740 | 6.34 | 0.04 | 0.63 | 6.3 | 6.34 | 6.26 | 4188 |
| 1739309400 | 6.3 | 0.11 | 1.78 | 6.26 | 6.3 | 6.21 | 26465 |
| 1739222940 | 6.19 | 0.01 | 0.16 | 6.21 | 6.29 | 6.14 | 8474 |
| 1738963800 | 6.18 | 0.07 | 1.15 | 6.18 | 6.21 | 6.18 | 2092 |
| 1738877340 | 6.11 | 0.01 | 0.16 | 6.17 | 6.2 | 6.11 | 522 |
| 1738790940 | 6.1 | 0.06 | 0.99 | 6.09 | 6.17 | 6.04 | 10301 |
| 1738704600 | 6.04 | 0.01 | 0.17 | 6.03 | 6.04 | 6.0199999 | 9703 |
| 1738618200 | 6.03 | -0.03 | -0.50 | 6.0599999 | 6.07 | 6 | 3220 |
| 1738358940 | 6.0599999 | -0.02 | -0.33 | 6.07 | 6.08 | 6.0199999 | 3213 |
| 1738272540 | 6.08 | 0 | 0.00 | 6.09 | 6.09 | 6.0199999 | 4786 |
| 1738186200 | 6.08 | 0.03 | 0.50 | 6.08 | 6.08 | 6.05 | 264 |
| 1738099740 | 6.05 | 0 | 0.00 | 6.07 | 6.09 | 6.05 | 3039 |
| 1738013340 | 6.05 | 0 | 0.00 | 6.1 | 6.1 | 6.05 | 5308 |
| 1737754200 | 6.05 | -0.03 | -0.49 | 6.1 | 6.1 | 6.05 | 4826 |
| 1737667740 | 6.08 | -0.04 | -0.65 | 6.08 | 6.12 | 6.0599999 | 5404 |
| 1737581400 | 6.12 | -0.02 | -0.33 | 6.07 | 6.12 | 6.07 | 2685 |
| 1737495000 | 6.14 | -0.02 | -0.32 | 6.18 | 6.18 | 6.09 | 10610 |
| 1737408600 | 6.16 | -0.04 | -0.65 | 6.2 | 6.25 | 6.09 | 7116 |
| 1737149400 | 6.2 | 0.05 | 0.81 | 6.15 | 6.24 | 6.15 | 1012 |
| 1737062940 | 6.15 | -0.13 | -2.07 | 6.25 | 6.25 | 6.15 | 866 |
| 1736976540 | 6.28 | 0.15 | 2.45 | 6.21 | 6.28 | 6.14 | 3430 |
| 1736890140 | 6.13 | -0.12 | -1.92 | 6.28 | 6.28 | 6.13 | 3060 |
| 1736803740 | 6.25 | 0.05 | 0.81 | 6.2 | 6.28 | 6.16 | 5189 |
| 1736544540 | 6.2 | -0.15 | -2.36 | 6.39 | 6.39 | 6.08 | 23829 |
| 1736458140 | 6.35 | 0.26 | 4.27 | 6.09 | 6.43 | 6.05 | 14943 |
| 1736371740 | 6.09 | 0.02 | 0.33 | 6.07 | 6.1 | 6.07 | 3466 |
| 1736285400 | 6.07 | -0.09 | -1.46 | 6.16 | 6.24 | 6.07 | 3939 |
| 1736198940 | 6.16 | -0.11 | -1.75 | 6.2699999 | 6.2699999 | 6.16 | 82 |
| 1735939740 | 6.2699999 | 0.14 | 2.28 | 6.13 | 6.2699999 | 6.0199999 | 8792 |
| 1735853400 | 6.13 | 0.11 | 1.83 | 6.0199999 | 6.13 | 6 | 19008 |
| 1735594200 | 6.0199999 | -0.04 | -0.66 | 6.13 | 6.13 | 6.0199999 | 2975 |
| 1735334940 | 6.0599999 | 0.05 | 0.83 | 6.04 | 6.09 | 6.01 | 3825 |
| 1735248540 | 6.01 | 0.04 | 0.67 | 6.03 | 6.05 | 5.96 | 3989 |
| 1734989340 | 5.97 | -0.04 | -0.67 | 6 | 6.0599999 | 5.95 | 12087 |
| 1734730200 | 6.01 | 0.01 | 0.17 | 6 | 6.07 | 6 | 283 |
| 1734643800 | 6 | -0.06 | -0.99 | 6.07 | 6.09 | 5.94 | 11679 |
| 1734557400 | 6.0599999 | -0.08 | -1.30 | 6 | 6.09 | 6 | 21605 |
| 1734470940 | 6.14 | 0.14 | 2.33 | 6.1 | 6.14 | 5.97 | 11655 |
| 1734384540 | 6 | -0.11 | -1.80 | 6.1 | 6.15 | 5.96 | 16645 |
| 1734125340 | 6.11 | 0.08 | 1.33 | 6.04 | 6.11 | 6 | 11266 |
| 1734039000 | 6.03 | 0.08 | 1.34 | 5.9 | 6.04 | 5.9 | 7167 |
| 1733952540 | 5.95 | -0.1 | -1.65 | 6.05 | 6.05 | 5.95 | 6185 |
| 1733866140 | 6.05 | 0.11 | 1.85 | 5.98 | 6.05 | 5.94 | 6614 |
| 1733779740 | 5.94 | -0.07 | -1.16 | 6.01 | 6.03 | 5.93 | 31578 |
| 1733520600 | 6.01 | 0.1 | 1.69 | 5.97 | 6.08 | 5.97 | 2389 |
| 1733434200 | 5.91 | 0.01 | 0.17 | 5.96 | 6.01 | 5.9 | 9329 |
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
