Premium
BlackRock Innovation and Growth Term Trust (BIGZ)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 4.1059602649 | 7.55 | 7.86 | 7.51 | 650563 | 7.65989138 | CS |
| 4 | 0.41 | 5.5033557047 | 7.45 | 7.86 | 7.3808 | 810092 | 7.58230753 | CS |
| 12 | 0.32 | 4.24403183024 | 7.54 | 8.14 | 7.3808 | 721554 | 7.70991962 | CS |
| 26 | 0.4093 | 5.49344356906 | 7.4507 | 8.14 | 6.6732 | 690043 | 7.51154359 | CS |
| 52 | 0.71 | 9.93006993007 | 7.15 | 8.25 | 6.6732 | 700204 | 7.54821762 | CS |
| 156 | -5.37 | -40.589569161 | 13.23 | 14.1 | 6.21 | 950701 | 8.02193965 | CS |
| 260 | -12.14 | -60.7 | 20 | 23.05 | 6.21 | 966906 | 9.98782841 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 7.82 | 0.06 | 0.77 | 7.81 | 7.85 | 7.79 | 537790 |
| 1737070800 | 7.76 | 0.03 | 0.39 | 7.76 | 7.78 | 7.73 | 569799 |
| 1736984400 | 7.73 | 0.1 | 1.31 | 7.65 | 7.77 | 7.65 | 784448 |
| 1736898000 | 7.63 | 0 | 0.00 | 7.63 | 7.6857 | 7.6101 | 553209 |
| 1736811600 | 7.63 | 0.09 | 1.19 | 7.51 | 7.63 | 7.51 | 731053 |
| 1736552400 | 7.54 | -0.13 | -1.69 | 7.55 | 7.5999 | 7.5142 | 614306 |
| 1736379600 | 7.67 | 0.06 | 0.79 | 7.65 | 7.67 | 7.58 | 475735 |
| 1736293200 | 7.61 | -0.13 | -1.68 | 7.775 | 7.78 | 7.6001 | 676277 |
| 1736206800 | 7.74 | 0.11 | 1.44 | 7.65 | 7.75 | 7.65 | 977541 |
| 1735947600 | 7.63 | 0.17 | 2.28 | 7.4804 | 7.64 | 7.4804 | 531689 |
| 1735861200 | 7.46 | 0.02 | 0.27 | 7.4601 | 7.52 | 7.43 | 591401 |
| 1735688400 | 7.44 | -0.01 | -0.13 | 7.43 | 7.51 | 7.43 | 1277783 |
| 1735602000 | 7.45 | -0.05 | -0.67 | 7.41 | 7.48 | 7.3808 | 1245694 |
| 1735342800 | 7.5 | -0.1 | -1.32 | 7.56 | 7.575 | 7.49 | 1017772 |
| 1735256400 | 7.6 | -0.04 | -0.52 | 7.6 | 7.68 | 7.58 | 761686 |
| 1735077840 | 7.64 | 0.11 | 1.46 | 7.5 | 7.77 | 7.5 | 957576 |
| 1734997200 | 7.53 | -0.05 | -0.66 | 7.59 | 7.66 | 7.52 | 1073153 |
| 1734738000 | 7.58 | 0.1 | 1.34 | 7.45 | 7.63 | 7.425 | 932444 |
| 1734651600 | 7.48 | -0.02 | -0.27 | 7.55 | 7.555 | 7.43 | 1024572 |
| 1734565200 | 7.5 | -0.29 | -3.72 | 7.745 | 7.85 | 7.5 | 913599 |
| 1734478800 | 7.79 | -0.12 | -1.52 | 7.83 | 7.86 | 7.78 | 886308 |
| 1734392400 | 7.91 | 0.03 | 0.38 | 7.8273 | 7.95 | 7.795 | 1099801 |
| 1734133200 | 7.88 | 0.03 | 0.38 | 7.88 | 7.93 | 7.87 | 878130 |
| 1734046800 | 7.85 | -0.07 | -0.88 | 7.9 | 7.91 | 7.84 | 1212945 |
| 1733960400 | 7.92 | 0.06 | 0.76 | 7.87 | 7.97 | 7.87 | 667664 |
| 1733874000 | 7.86 | -0.13 | -1.63 | 7.9861 | 7.99 | 7.86 | 663860 |
| 1733787600 | 7.99 | -0.09 | -1.11 | 8.1 | 8.1001 | 7.98 | 666048 |
| 1733528400 | 8.08 | 0 | 0.00 | 8.051 | 8.14 | 8.05 | 658311 |
| 1733442000 | 8.08 | 0.01 | 0.12 | 8.0559999 | 8.095 | 8.0399999 | 623171 |
| 1733355600 | 8.07 | 0.12 | 1.51 | 7.9899 | 8.1 | 7.9832 | 924785 |
| 1733269200 | 7.95 | -0.07 | -0.87 | 7.9902 | 8.02 | 7.95 | 733860 |
| 1733182800 | 8.02 | 0.03 | 0.38 | 8.0399999 | 8.05 | 7.98 | 958776 |
| 1732917840 | 7.99 | 0.07 | 0.88 | 7.955 | 8.03 | 7.95 | 554214 |
| 1732750800 | 7.92 | -0.08 | -1.00 | 8.001 | 8.025 | 7.92 | 618169 |
| 1732664400 | 8 | 0.03 | 0.38 | 8.0065 | 8.03 | 8 | 393891 |
| 1732578000 | 7.97 | 0.11 | 1.40 | 7.92 | 8 | 7.91 | 895141 |
| 1732318800 | 7.86 | 0.09 | 1.16 | 7.8 | 7.88 | 7.79 | 533390 |
| 1732232400 | 7.77 | 0.09 | 1.17 | 7.675 | 7.82 | 7.65 | 482339 |
| 1732146000 | 7.68 | 0.06 | 0.79 | 7.62 | 7.71 | 7.59 | 405101 |
| 1732059600 | 7.62 | 0.07 | 0.93 | 7.51 | 7.62 | 7.505 | 558413 |
| 1731973200 | 7.55 | 0.01 | 0.13 | 7.55 | 7.635 | 7.5401 | 567194 |
| 1731714000 | 7.54 | -0.29 | -3.70 | 7.6528 | 7.68 | 7.49 | 761242 |
| 1731627600 | 7.83 | 0.04 | 0.51 | 7.825 | 7.85 | 7.75 | 590647 |
| 1731541200 | 7.79 | 0.04 | 0.52 | 7.75 | 7.84 | 7.75 | 578755 |
| 1731454800 | 7.75 | -0.09 | -1.15 | 7.821 | 7.8299 | 7.67 | 766200 |
| 1731368400 | 7.84 | 0.09 | 1.16 | 7.785 | 7.88 | 7.785 | 595969 |
| 1731109200 | 7.75 | 0.03 | 0.39 | 7.75 | 7.77 | 7.71 | 410846 |
| 1731022800 | 7.72 | 0.05 | 0.65 | 7.6795 | 7.76 | 7.675 | 553340 |
| 1730936400 | 7.67 | 0.19 | 2.54 | 7.635 | 7.69 | 7.565 | 696511 |
| 1730850000 | 7.48 | 0.05 | 0.67 | 7.41 | 7.49 | 7.41 | 439047 |
| 1730763600 | 7.43 | -0.08 | -1.07 | 7.52 | 7.52 | 7.415 | 637745 |
| 1730500800 | 7.51 | -0.02 | -0.27 | 7.55 | 7.6 | 7.51 | 839847 |
| 1730414400 | 7.53 | -0.12 | -1.57 | 7.6499 | 7.68 | 7.515 | 801914 |
| 1730328000 | 7.65 | 0.04 | 0.53 | 7.58 | 7.69 | 7.58 | 500168 |
| 1730241600 | 7.61 | -0.02 | -0.26 | 7.5901 | 7.625 | 7.55 | 568301 |
| 1730155200 | 7.63 | 0.13 | 1.73 | 7.625 | 7.65 | 7.585 | 552983 |
| 1729896000 | 7.5 | -0.05 | -0.66 | 7.54 | 7.59 | 7.5 | 422276 |
| 1729809600 | 7.55 | 0.08 | 1.07 | 7.49 | 7.57 | 7.49 | 469916 |
| 1729723200 | 7.47 | -0.12 | -1.58 | 7.57 | 7.59 | 7.47 | 467657 |
| 1729636800 | 7.59 | 0.06 | 0.80 | 7.55 | 7.61 | 7.5301 | 454595 |
| 1729550400 | 7.53 | -0.08 | -1.05 | 7.61 | 7.65 | 7.53 | 451889 |
| 1729291200 | 7.61 | 0.05 | 0.66 | 7.55 | 7.64 | 7.55 | 365152 |
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
