Premium
Blackrock Inc (1BLK)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.2 | 4.84043692439 | 933.8 | 1010 | 924.2 | 92 | 966.99349241 | DE |
| 4 | -14.8 | -1.48923324613 | 993.8 | 1049.4 | 915.3 | 65 | 968.26299694 | DE |
| 12 | 66.1 | 7.24066162778 | 912.9 | 1052.6 | 880.6 | 72 | 971.40249874 | DE |
| 26 | 202 | 25.9974259974 | 777 | 1052.6 | 736.1 | 56 | 925.47515461 | DE |
| 52 | 244.4 | 33.2698066975 | 734.6 | 1052.6 | 690 | 43 | 864.2335853 | DE |
| 156 | 321.8 | 48.9653073646 | 657.2 | 1052.6 | 655.8 | 42 | 849.23692585 | DE |
| 260 | 321.8 | 48.9653073646 | 657.2 | 1052.6 | 655.8 | 42 | 849.23692585 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 978.3 | 9.8 | 1.01 | 968.5 | 978.3 | 966.4 | 19 |
| 1737046500 | 968.5 | -8.1 | -0.83 | 991.3 | 991.3 | 967.7 | 139 |
| 1736960100 | 976.6 | 37.9 | 4.04 | 940 | 1010 | 940 | 229 |
| 1736873700 | 938.7 | 10.4 | 1.12 | 935.5 | 938.7 | 932.3 | 23 |
| 1736787300 | 928.3 | -5.5 | -0.59 | 933.8 | 973.9 | 924.2 | 51 |
| 1736528100 | 933.8 | -46.4 | -4.73 | 980.2 | 980.2 | 930.8 | 136 |
| 1736441700 | 980.2 | 30.2 | 3.18 | 991 | 991 | 966.8 | 19 |
| 1736355300 | 950 | -7 | -0.73 | 954.8 | 961 | 915.3 | 48 |
| 1736268900 | 957 | -30.4 | -3.08 | 975.8 | 979.8 | 951.7 | 36 |
| 1736182500 | 987.4 | -2.6 | -0.26 | 987.2 | 989.5 | 986.2 | 43 |
| 1735923300 | 990 | -6.9 | -0.69 | 985.4 | 990.6 | 985 | 75 |
| 1735836900 | 996.9 | 8.2 | 0.83 | 1004 | 1004 | 996.9 | 9 |
| 1735577700 | 988.7 | -11.5 | -1.15 | 1013 | 1013 | 981.9 | 83 |
| 1735318500 | 1000.2 | 12.4 | 1.26 | 1017.8 | 1049.4 | 1000.2 | 43 |
| 1734972900 | 987.8 | 16.7 | 1.72 | 993.8 | 993.8 | 986.8 | 28 |
| 1734713700 | 971.1 | -17.6 | -1.78 | 943.8 | 976 | 898.5 | 96 |
| 1734627300 | 988.7 | -10.9 | -1.09 | 1005 | 1005 | 986.4 | 62 |
| 1734540900 | 999.6 | 1.6 | 0.16 | 1007 | 1007 | 999.6 | 15 |
| 1734454500 | 998 | -11 | -1.09 | 1025.2 | 1025.2 | 997.1 | 14 |
| 1734368100 | 1009 | 2.4 | 0.24 | 1009 | 1009 | 1009 | 4 |
| 1734108900 | 1006.6 | -0.8 | -0.08 | 1022.4 | 1022.4 | 1004 | 35 |
| 1734022500 | 1007.4 | -26.4 | -2.55 | 1052.6 | 1052.6 | 1007.4 | 193 |
| 1733936100 | 1033.8 | 26.6 | 2.64 | 1010 | 1033.8 | 1010 | 43 |
| 1733849700 | 1007.2 | 19.1 | 1.93 | 1003.6 | 1007.2 | 994.2 | 39 |
| 1733763300 | 988.1 | -3.7 | -0.37 | 990 | 993.8 | 985 | 75 |
| 1733504100 | 991.8 | -4.8 | -0.48 | 981.7 | 993.4 | 981.7 | 49 |
| 1733417700 | 996.6 | 40.9 | 4.28 | 978 | 996.6 | 970 | 75 |
| 1733331300 | 955.7 | -19.8 | -2.03 | 975.3 | 1029.8 | 880.6 | 70 |
| 1733244900 | 975.5 | 4.8 | 0.49 | 989.9 | 989.9 | 975.5 | 39 |
| 1733158500 | 970.7 | -4.3 | -0.44 | 975 | 999.9 | 937.5 | 93 |
| 1732899300 | 975 | -34.8 | -3.45 | 975 | 1005.4 | 967 | 108 |
| 1732812900 | 1009.8 | 28.2 | 2.87 | 955.1 | 1026.8 | 933.3 | 186 |
| 1732726500 | 981.6 | -0.7 | -0.07 | 979 | 981.6 | 972.6 | 32 |
| 1732640100 | 982.3 | -9.3 | -0.94 | 982.3 | 982.3 | 982.3 | 3 |
| 1732553700 | 991.6 | -6.4 | -0.64 | 1023.8 | 1023.8 | 972.8 | 34 |
| 1732294500 | 998 | 14.8 | 1.51 | 1009.6 | 1009.6 | 985.3 | 48 |
| 1732208100 | 983.2 | 4.9 | 0.50 | 974.7 | 983.2 | 971.7 | 52 |
| 1732121700 | 978.3 | 1.2 | 0.12 | 1001.4 | 1001.4 | 975 | 25 |
| 1732035300 | 977.1 | -9.8 | -0.99 | 992.5 | 996 | 893.4 | 128 |
| 1731948900 | 986.9 | -6 | -0.60 | 989.7 | 989.7 | 984.8 | 35 |
| 1731689700 | 992.9 | -4.2 | -0.42 | 1019.6 | 1021.8 | 982.2 | 40 |
| 1731603300 | 997.1 | 16.2 | 1.65 | 979.4 | 1003.6 | 979.4 | 73 |
| 1731516900 | 980.9 | -13.5 | -1.36 | 1004.4 | 1004.4 | 970.5 | 92 |
| 1731430500 | 994.4 | -4.3 | -0.43 | 1031.8 | 1031.8 | 988.3 | 134 |
| 1731344100 | 998.7 | 24.5 | 2.51 | 992.7 | 1000 | 947.9 | 90 |
| 1731084900 | 974.2 | 13.3 | 1.38 | 966.1 | 974.2 | 961.6 | 71 |
| 1730998500 | 960.9 | 19.4 | 2.06 | 968 | 968 | 957.7 | 33 |
| 1730912100 | 941.5 | 12.9 | 1.39 | 966 | 1000 | 941.5 | 642 |
| 1730825700 | 928.6 | 26.6 | 2.95 | 914.5 | 938.4 | 909 | 30 |
| 1730739300 | 902 | -9.4 | -1.03 | 902 | 903.7 | 901 | 20 |
| 1730480100 | 911.4 | 16.2 | 1.81 | 902.1 | 913.9 | 902 | 92 |
| 1730393700 | 895.2 | -16.8 | -1.84 | 908 | 908.1 | 891.6 | 72 |
| 1730307300 | 912 | 1.3 | 0.14 | 915 | 915 | 912 | 8 |
| 1730220900 | 910.7 | -1.8 | -0.20 | 915.4 | 916 | 910.7 | 21 |
| 1730134500 | 912.5 | 4.3 | 0.47 | 912.9 | 912.9 | 905 | 10 |
| 1729871700 | 908.2 | -7.6 | -0.83 | 884 | 915.9 | 884 | 35 |
| 1729785300 | 915.8 | -9.2 | -0.99 | 941.9 | 941.9 | 914.4 | 172 |
| 1729698900 | 925 | 5.7 | 0.62 | 925.1 | 925.1 | 925 | 5 |
| 1729612500 | 919.3 | -7.7 | -0.83 | 938 | 955.1 | 919.3 | 141 |
| 1729526100 | 927 | 4.9 | 0.53 | 926.2 | 931.7 | 903.3 | 62 |
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
