Premium
BlackRock Capital Allocation Term Trust (BCAT)
NYSE
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 | 0.09 | 0.572519083969 | 15.72 | 16.18 | 15.64 | 798225 | 15.90047468 | CS |
| 4 | 0.16 | 1.02236421725 | 15.65 | 16.18 | 15.455 | 701978 | 15.78273286 | CS |
| 12 | 1.08 | 7.33197556008 | 14.73 | 16.18 | 14.525 | 663557 | 15.48401177 | CS |
| 26 | 1.56 | 10.9473684211 | 14.25 | 16.18 | 13.805 | 715216 | 15.05754768 | CS |
| 52 | 0.58 | 3.80827314511 | 15.23 | 16.18 | 13.73 | 657279 | 14.88771268 | CS |
| 156 | 0.46 | 2.99674267101 | 15.35 | 17.18 | 12.91 | 476656 | 15.17636111 | CS |
| 260 | -6.06 | -27.7091906722 | 21.87 | 22.77 | 12.91 | 435376 | 15.58164476 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 15.76 | -0.07 | -0.44 | 15.83 | 15.8975 | 15.74 | 588171 |
| 1782945600 | 15.83 | -0.1 | -0.63 | 15.94 | 15.95 | 15.8 | 790876 |
| 1782859200 | 15.93 | -0.14 | -0.87 | 16.065 | 16.18 | 15.835 | 1509866 |
| 1782772800 | 16.07 | 0.25 | 1.58 | 15.85 | 16.07 | 15.8201 | 701186 |
| 1782513600 | 15.82 | 0.06 | 0.38 | 15.72 | 15.85 | 15.69 | 520766 |
| 1782427200 | 15.76 | 0.1 | 0.64 | 15.72 | 15.82 | 15.64 | 468432 |
| 1782340800 | 15.66 | 0.06 | 0.38 | 15.63 | 15.7 | 15.55 | 437200 |
| 1782254400 | 15.6 | -0.23 | -1.45 | 15.68 | 15.7302 | 15.6 | 445139 |
| 1782168000 | 15.83 | -0.03 | -0.19 | 15.88 | 15.94 | 15.775 | 422090 |
| 1781822400 | 15.86 | 0.21 | 1.34 | 15.75 | 15.96 | 15.74 | 369064 |
| 1781736000 | 15.65 | -0.03 | -0.19 | 15.77 | 15.84 | 15.62 | 565291 |
| 1781649600 | 15.68 | -0.03 | -0.19 | 15.7 | 15.82 | 15.595 | 668651 |
| 1781563200 | 15.71 | -0.34 | -2.12 | 15.84 | 16.02 | 15.7 | 937158 |
| 1781304000 | 16.05 | 0.09 | 0.56 | 15.91 | 16.05 | 15.82 | 1063855 |
| 1781217600 | 15.96 | 0.36 | 2.31 | 15.68 | 15.96 | 15.62 | 869059 |
| 1781131200 | 15.6 | 0 | 0.00 | 15.55 | 15.79 | 15.55 | 704449 |
| 1781044800 | 15.6 | -0.17 | -1.08 | 15.73 | 15.87 | 15.48 | 914750 |
| 1780958400 | 15.77 | 0.31 | 2.01 | 15.56 | 15.815 | 15.53 | 706776 |
| 1780699200 | 15.46 | -0.16 | -1.02 | 15.56 | 15.66 | 15.455 | 642123 |
| 1780612800 | 15.62 | -0.06 | -0.38 | 15.65 | 15.695 | 15.59 | 600844 |
| 1780526400 | 15.68 | -0.22 | -1.38 | 15.8 | 15.8171 | 15.55 | 847664 |
| 1780440000 | 15.9 | -0.04 | -0.25 | 15.96 | 15.96 | 15.81 | 698325 |
| 1780353600 | 15.94 | 0.02 | 0.13 | 15.92 | 15.98 | 15.86 | 565375 |
| 1780094400 | 15.92 | 0.1 | 0.63 | 15.8 | 15.98 | 15.8 | 717879 |
| 1780008000 | 15.82 | 0.13 | 0.83 | 15.77 | 15.82 | 15.69 | 486194 |
| 1779921600 | 15.69 | 0.05 | 0.32 | 15.66 | 15.79 | 15.63 | 562727 |
| 1779835200 | 15.64 | 0.12 | 0.77 | 15.57 | 15.64 | 15.54 | 602406 |
| 1779489600 | 15.52 | 0.03 | 0.19 | 15.51 | 15.5599 | 15.47 | 367895 |
| 1779403200 | 15.49 | 0.08 | 0.52 | 15.37 | 15.49 | 15.3145 | 423329 |
| 1779316800 | 15.41 | 0.26 | 1.72 | 15.21 | 15.41 | 15.21 | 407378 |
| 1779230400 | 15.15 | -0.16 | -1.05 | 15.21 | 15.315 | 15.105 | 891684 |
| 1779144000 | 15.31 | -0.09 | -0.58 | 15.41 | 15.41 | 15.175 | 894217 |
| 1778884800 | 15.4 | -0.3 | -1.91 | 15.37 | 15.56 | 15.3 | 1008011 |
| 1778798400 | 15.7 | -0.02 | -0.13 | 15.75 | 15.89 | 15.7 | 1062394 |
| 1778712000 | 15.72 | 0.03 | 0.19 | 15.7 | 15.7399 | 15.628 | 754846 |
| 1778625600 | 15.69 | 0.1 | 0.64 | 15.55 | 15.705 | 15.48 | 730964 |
| 1778539200 | 15.59 | 0.07 | 0.45 | 15.46 | 15.705 | 15.46 | 765647 |
| 1778280000 | 15.52 | 0.07 | 0.45 | 15.4 | 15.5897 | 15.4 | 610382 |
| 1778193600 | 15.45 | -0.09 | -0.58 | 15.4 | 15.4899 | 15.38 | 594742 |
| 1778107200 | 15.54 | 0.19 | 1.24 | 15.35 | 15.63 | 15.26 | 1460191 |
| 1778020800 | 15.35 | 0.08 | 0.52 | 15.27 | 15.35 | 15.25 | 531932 |
| 1777934400 | 15.27 | 0.07 | 0.46 | 15.21 | 15.3 | 15.195 | 817542 |
| 1777675200 | 15.2 | 0.1 | 0.66 | 15.15 | 15.23 | 15.075 | 689217 |
| 1777588800 | 15.1 | 0.06 | 0.40 | 15.12 | 15.12 | 15.06 | 675987 |
| 1777502400 | 15.04 | 0.07 | 0.47 | 14.94 | 15.04 | 14.915 | 664339 |
| 1777416000 | 14.97 | 0.01 | 0.07 | 14.91 | 14.98 | 14.9 | 389010 |
| 1777329600 | 14.96 | 0.02 | 0.13 | 14.92 | 15 | 14.865 | 428410 |
| 1777070400 | 14.94 | 0.11 | 0.74 | 14.89 | 14.945 | 14.86 | 243188 |
| 1776984000 | 14.83 | -0.08 | -0.54 | 14.82 | 14.92 | 14.755 | 460472 |
| 1776897600 | 14.91 | 0.06 | 0.40 | 14.93 | 14.96 | 14.68 | 1015369 |
| 1776811200 | 14.85 | 0.05 | 0.34 | 14.8 | 14.8589 | 14.76 | 417978 |
| 1776724800 | 14.8 | 0 | 0.00 | 14.82 | 14.8461 | 14.725 | 312648 |
| 1776465600 | 14.8 | 0.17 | 1.16 | 14.77 | 14.815 | 14.63 | 522676 |
| 1776379200 | 14.63 | -0.12 | -0.81 | 14.73 | 14.77 | 14.525 | 709541 |
| 1776292800 | 14.75 | -0.28 | -1.86 | 14.75 | 14.78 | 14.53 | 592587 |
| 1776206400 | 15.03 | 0.13 | 0.87 | 14.95 | 15.06 | 14.9 | 703842 |
| 1776120000 | 14.9 | 0.01 | 0.07 | 14.87 | 14.91 | 14.79 | 561955 |
| 1775860800 | 14.89 | 0.04 | 0.27 | 14.9 | 14.9 | 14.84 | 391428 |
| 1775774400 | 14.85 | 0.13 | 0.88 | 14.73 | 14.85 | 14.66 | 568359 |
| 1775688000 | 14.72 | 0.32 | 2.22 | 14.75 | 14.795 | 14.665 | 438923 |
| 1775601600 | 14.4 | -0.04 | -0.28 | 14.44 | 14.44 | 14.315 | 426887 |
| 1775515200 | 14.44 | 0.13 | 0.91 | 14.31 | 14.44 | 14.31 | 452510 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
