Premium
BlackRock Science and Technology Term Trust (BSTZ)
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 | 2.0592 | 7.0641509434 | 29.15 | 31.88 | 29.15 | 162224 | 30.8162018 | CS |
| 4 | 3.3492 | 12.0215362527 | 27.86 | 31.88 | 27.5201 | 201252 | 30.10835552 | CS |
| 12 | 8.7192 | 38.7692307692 | 22.49 | 31.88 | 21.0501 | 210333 | 26.99084626 | CS |
| 26 | 8.8492 | 39.5760286225 | 22.36 | 31.88 | 20.7201 | 227550 | 24.41234949 | CS |
| 52 | 11.6392 | 59.4747061829 | 19.57 | 31.88 | 19.33 | 228319 | 23.05857983 | CS |
| 156 | 13.3492 | 74.7435610302 | 17.86 | 31.88 | 14.11 | 250694 | 19.71874705 | CS |
| 260 | -7.9008 | -20.2014829967 | 39.11 | 43.76 | 14.11 | 254530 | 21.02974891 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 31.09 | 0.89 | 2.95 | 30.55 | 31.3285 | 30.52 | 144894 |
| 1781736000 | 30.2 | -0.66 | -2.14 | 30.82 | 31.46 | 30.115 | 154334 |
| 1781649600 | 30.86 | -0.82 | -2.59 | 31.63 | 31.67 | 30.501 | 197390 |
| 1781563200 | 31.68 | 0.94 | 3.06 | 31.3 | 31.88 | 31.2 | 198060 |
| 1781304000 | 30.74 | 0.44 | 1.45 | 30.67 | 30.87 | 29.84 | 114261 |
| 1781217600 | 30.3 | 1.33 | 4.59 | 29.15 | 30.41 | 29.15 | 147077 |
| 1781131200 | 28.97 | -0.26 | -0.89 | 29.1 | 29.6546 | 28.6801 | 138853 |
| 1781044800 | 29.23 | -0.38 | -1.28 | 30.2 | 30.49 | 28.6 | 159335 |
| 1780958400 | 29.61 | 0.56 | 1.93 | 29.35 | 29.75 | 29.2 | 156875 |
| 1780699200 | 29.05 | -1.64 | -5.34 | 30.02 | 30.2675 | 28.7901 | 375426 |
| 1780612800 | 30.69 | -0.23 | -0.74 | 30.28 | 30.7888 | 29.8901 | 255190 |
| 1780526400 | 30.92 | -0.64 | -2.03 | 31.53 | 31.58 | 30.77 | 189882 |
| 1780440000 | 31.56 | 1.02 | 3.34 | 30.68 | 31.56 | 30.24 | 243921 |
| 1780353600 | 30.54 | 0.14 | 0.46 | 30.36 | 30.6 | 29.6201 | 265782 |
| 1780094400 | 30.4 | 0.08 | 0.26 | 30.61 | 30.7294 | 30.03 | 281810 |
| 1780008000 | 30.32 | 0.66 | 2.23 | 29.81 | 30.455 | 29.615 | 240995 |
| 1779921600 | 29.66 | 0.26 | 0.88 | 29.56 | 29.75 | 29.34 | 171333 |
| 1779835200 | 29.4 | 0.7 | 2.44 | 29.01 | 29.5 | 29.0076 | 241334 |
| 1779489600 | 28.7 | 0.32 | 1.13 | 28.55 | 28.78 | 28.49 | 147412 |
| 1779403200 | 28.38 | 0.58 | 2.09 | 27.86 | 28.38 | 27.5201 | 144526 |
| 1779316800 | 27.8 | 0.61 | 2.24 | 27.5 | 27.97 | 27.33 | 144519 |
| 1779230400 | 27.19 | 0.44 | 1.64 | 26.49 | 27.3517 | 26.48 | 250445 |
| 1779144000 | 26.75 | -1.12 | -4.02 | 27.94 | 27.965 | 26.51 | 326601 |
| 1778884800 | 27.87 | -1.08 | -3.73 | 28.68 | 28.68 | 27.87 | 224660 |
| 1778798400 | 28.95 | 0.66 | 2.33 | 28.31 | 29.09 | 28.3 | 203768 |
| 1778712000 | 28.29 | 0.58 | 2.09 | 27.97 | 28.32 | 27.59 | 307579 |
| 1778625600 | 27.71 | -0.74 | -2.60 | 28.17 | 28.34 | 27.23 | 279639 |
| 1778539200 | 28.45 | 0.48 | 1.72 | 27.88 | 28.63 | 27.79 | 228021 |
| 1778280000 | 27.97 | 0.43 | 1.56 | 27.86 | 28.038 | 27.63 | 196395 |
| 1778193600 | 27.54 | -0.55 | -1.96 | 28.51 | 28.51 | 27.27 | 225156 |
| 1778107200 | 28.09 | 0.73 | 2.67 | 27.78 | 28.2289 | 27.55 | 240660 |
| 1778020800 | 27.36 | 0.39 | 1.45 | 26.98 | 27.7379 | 26.98 | 165201 |
| 1777934400 | 26.97 | 0 | 0.00 | 26.9 | 27.02 | 26.5701 | 217075 |
| 1777675200 | 26.97 | 1 | 3.85 | 26.15 | 26.9999 | 26.15 | 242999 |
| 1777588800 | 25.97 | 0.84 | 3.34 | 25.54 | 26.04 | 25.32 | 322859 |
| 1777502400 | 25.13 | 0.04 | 0.16 | 25.11 | 25.13 | 24.75 | 208943 |
| 1777416000 | 25.09 | -1.11 | -4.24 | 25.7 | 25.88 | 24.93 | 326140 |
| 1777329600 | 26.2 | -0.52 | -1.95 | 26.84 | 27 | 25.8301 | 311079 |
| 1777070400 | 26.72 | 0.91 | 3.53 | 26.01 | 26.8799 | 25.85 | 267064 |
| 1776984000 | 25.81 | -0.1 | -0.39 | 25.99 | 26.19 | 25.6 | 172158 |
| 1776897600 | 25.91 | 0.45 | 1.77 | 25.75 | 25.97 | 25.59 | 169400 |
| 1776811200 | 25.46 | 0.04 | 0.16 | 25.53 | 25.58 | 25.25 | 183846 |
| 1776724800 | 25.42 | 0.45 | 1.80 | 25.04 | 25.47 | 25.04 | 268882 |
| 1776465600 | 24.97 | 0.35 | 1.42 | 24.99 | 25.1682 | 24.85 | 198845 |
| 1776379200 | 24.62 | 0.38 | 1.57 | 24.21 | 24.6699 | 24.21 | 200271 |
| 1776292800 | 24.24 | 0 | 0.00 | 24.1 | 24.3599 | 24 | 138630 |
| 1776206400 | 24.24 | 0.32 | 1.34 | 23.87 | 24.24 | 23.87 | 176386 |
| 1776120000 | 23.92 | 0.48 | 2.05 | 23.3 | 23.979 | 23.3 | 150104 |
| 1775860800 | 23.44 | 0.01 | 0.04 | 23.4 | 23.665 | 23.35 | 214424 |
| 1775774400 | 23.43 | 0.05 | 0.21 | 23.31 | 23.67 | 23.31 | 161711 |
| 1775688000 | 23.38 | 0.95 | 4.24 | 23.11 | 23.6804 | 23.07 | 196156 |
| 1775601600 | 22.43 | -0.07 | -0.31 | 22.42 | 22.49 | 22.24 | 123271 |
| 1775515200 | 22.5 | 0.14 | 0.63 | 22.6 | 22.64 | 22.22 | 138015 |
| 1775169600 | 22.36 | -0.24 | -1.06 | 22.09 | 22.59 | 21.8001 | 115469 |
| 1775083200 | 22.6 | 0.45 | 2.03 | 22.21 | 22.925 | 22.21 | 202517 |
| 1774996800 | 22.15 | 0.94 | 4.43 | 21.39 | 22.1599 | 21.315 | 319156 |
| 1774910400 | 21.21 | -0.26 | -1.21 | 21.64 | 21.75 | 21.0501 | 194674 |
| 1774651200 | 21.47 | -0.47 | -2.14 | 21.74 | 21.9 | 21.43 | 139259 |
| 1774564800 | 21.94 | -0.75 | -3.31 | 22.49 | 22.55 | 21.94 | 223560 |
| 1774478400 | 22.69 | 0.58 | 2.62 | 22.3 | 22.69 | 22.1401 | 165821 |
| 1774392000 | 22.11 | 0.28 | 1.28 | 21.75 | 22.34 | 21.66 | 200196 |
| 1774305600 | 21.83 | 0.41 | 1.91 | 21.77 | 22.16 | 21.6 | 106631 |
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.
