Premium
BlackRock ESG Capital Allocation Term Trust (ECAT)
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 | 0.26 | 1.6731016731 | 15.54 | 15.88 | 15.29 | 583665 | 15.60771452 | CS |
| 4 | 0.21 | 1.34701731879 | 15.59 | 15.88 | 15.02 | 499016 | 15.43692681 | CS |
| 12 | 1.25 | 8.5910652921 | 14.55 | 15.88 | 14.3327 | 501201 | 15.20817566 | CS |
| 26 | 0.25 | 1.6077170418 | 15.55 | 16.02 | 13.36 | 533072 | 15.00728341 | CS |
| 52 | -0.48 | -2.9484029484 | 16.28 | 17.14 | 13.36 | 450001 | 15.51116389 | CS |
| 156 | 0.08 | 0.508905852417 | 15.72 | 18.14 | 13.35 | 338968 | 15.98768351 | CS |
| 260 | -4.2 | -21 | 20 | 20.19 | 12.74 | 350220 | 15.87210282 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 15.8 | 0.06 | 0.38 | 15.74 | 15.93 | 15.69 | 327394 |
| 1782945600 | 15.74 | 0.02 | 0.13 | 15.65 | 15.88 | 15.6 | 659429 |
| 1782859200 | 15.72 | 0.08 | 0.51 | 15.68 | 15.79 | 15.65 | 770186 |
| 1782772800 | 15.64 | 0.33 | 2.16 | 15.48 | 15.695 | 15.36 | 674186 |
| 1782513600 | 15.31 | -0.13 | -0.84 | 15.34 | 15.42 | 15.29 | 452868 |
| 1782427200 | 15.44 | 0.05 | 0.32 | 15.54 | 15.54 | 15.34 | 361654 |
| 1782340800 | 15.39 | 0.04 | 0.26 | 15.32 | 15.66 | 15.18 | 454904 |
| 1782254400 | 15.35 | -0.11 | -0.71 | 15.3 | 15.4399 | 15.3 | 315893 |
| 1782168000 | 15.46 | 0 | 0.00 | 15.5 | 15.65 | 15.41 | 334944 |
| 1781822400 | 15.46 | 0.19 | 1.24 | 15.44 | 15.53 | 15.28 | 339138 |
| 1781736000 | 15.27 | -0.15 | -0.97 | 15.36 | 15.45 | 15.235 | 420724 |
| 1781649600 | 15.42 | 0 | 0.00 | 15.44 | 15.5722 | 15.395 | 473926 |
| 1781563200 | 15.42 | -0.12 | -0.77 | 15.46 | 15.5199 | 15.37 | 350299 |
| 1781304000 | 15.54 | 0.35 | 2.30 | 15.29 | 15.58 | 15.27 | 661817 |
| 1781217600 | 15.19 | 0.05 | 0.33 | 15.17 | 15.27 | 15.02 | 866576 |
| 1781131200 | 15.14 | -0.19 | -1.24 | 15.19 | 15.5 | 15.11 | 556216 |
| 1781044800 | 15.33 | 0.01 | 0.07 | 15.31 | 15.4782 | 15.085 | 467126 |
| 1780958400 | 15.32 | -0.04 | -0.26 | 15.5 | 15.5 | 15.21 | 453606 |
| 1780699200 | 15.36 | -0.29 | -1.85 | 15.6 | 15.65 | 15.32 | 524069 |
| 1780612800 | 15.65 | 0.03 | 0.19 | 15.59 | 15.67 | 15.5 | 343751 |
| 1780526400 | 15.62 | -0.19 | -1.20 | 15.77 | 15.77 | 15.6 | 447372 |
| 1780440000 | 15.81 | 0.02 | 0.13 | 15.72 | 15.86 | 15.7 | 593888 |
| 1780353600 | 15.79 | 0.16 | 1.02 | 15.65 | 15.82 | 15.59 | 732586 |
| 1780094400 | 15.63 | 0.05 | 0.32 | 15.63 | 15.7 | 15.54 | 661127 |
| 1780008000 | 15.58 | 0.08 | 0.52 | 15.46 | 15.63 | 15.4501 | 582531 |
| 1779921600 | 15.5 | 0 | 0.00 | 15.55 | 15.645 | 15.49 | 537662 |
| 1779835200 | 15.5 | 0.1 | 0.65 | 15.47 | 15.58 | 15.43 | 519081 |
| 1779489600 | 15.4 | 0.18 | 1.18 | 15.24 | 15.505 | 15.24 | 396163 |
| 1779403200 | 15.22 | 0.02 | 0.13 | 15.15 | 15.2999 | 15.11 | 399835 |
| 1779316800 | 15.2 | 0.13 | 0.86 | 15.13 | 15.2 | 15.08 | 302821 |
| 1779230400 | 15.07 | -0.02 | -0.13 | 15.04 | 15.15 | 15 | 311451 |
| 1779144000 | 15.09 | 0.02 | 0.13 | 15.08 | 15.14 | 14.95 | 424376 |
| 1778884800 | 15.07 | -0.54 | -3.46 | 15.23 | 15.27 | 15.07 | 485090 |
| 1778798400 | 15.61 | 0.03 | 0.19 | 15.63 | 15.71 | 15.5895 | 613861 |
| 1778712000 | 15.58 | 0.19 | 1.23 | 15.47 | 15.585 | 15.36 | 688401 |
| 1778625600 | 15.39 | 0.11 | 0.72 | 15.26 | 15.4 | 15.12 | 446555 |
| 1778539200 | 15.28 | 0.17 | 1.13 | 15.14 | 15.4 | 15.12 | 724288 |
| 1778280000 | 15.11 | 0.07 | 0.47 | 15.14 | 15.19 | 15.09 | 415631 |
| 1778193600 | 15.04 | 0.02 | 0.13 | 15.04 | 15.24 | 15.02 | 679114 |
| 1778107200 | 15.02 | 0.07 | 0.47 | 15.02 | 15.12 | 15.02 | 687525 |
| 1778020800 | 14.95 | 0.07 | 0.47 | 14.9 | 14.9974 | 14.9 | 458677 |
| 1777934400 | 14.88 | 0.05 | 0.34 | 14.85 | 14.96 | 14.8 | 412474 |
| 1777675200 | 14.83 | 0 | 0.00 | 14.88 | 15.08 | 14.81 | 788438 |
| 1777588800 | 14.83 | 0.19 | 1.30 | 14.72 | 14.85 | 14.71 | 656935 |
| 1777502400 | 14.64 | -0.01 | -0.07 | 14.67 | 14.8623 | 14.57 | 418271 |
| 1777416000 | 14.65 | -0.05 | -0.34 | 14.65 | 14.75 | 14.585 | 375958 |
| 1777329600 | 14.7 | 0.04 | 0.27 | 14.7 | 14.85 | 14.66 | 435238 |
| 1777070400 | 14.66 | 0.27 | 1.88 | 14.49 | 14.7 | 14.47 | 524545 |
| 1776984000 | 14.39 | -0.09 | -0.62 | 14.45 | 14.5095 | 14.3327 | 407611 |
| 1776897600 | 14.48 | -0.03 | -0.21 | 14.62 | 14.6995 | 14.47 | 472583 |
| 1776811200 | 14.51 | -0.12 | -0.82 | 14.63 | 14.7 | 14.47 | 330048 |
| 1776724800 | 14.63 | 0 | 0.00 | 14.61 | 14.69 | 14.56 | 257728 |
| 1776465600 | 14.63 | 0.12 | 0.83 | 14.67 | 14.72 | 14.57 | 472998 |
| 1776379200 | 14.51 | -0.14 | -0.96 | 14.63 | 14.685 | 14.4501 | 417370 |
| 1776292800 | 14.65 | -0.45 | -2.98 | 14.8 | 14.87 | 14.6 | 473010 |
| 1776206400 | 15.1 | 0.1 | 0.67 | 15.09 | 15.2 | 15.0045 | 471091 |
| 1776120000 | 15 | 0.17 | 1.15 | 14.79 | 15 | 14.66 | 650919 |
| 1775860800 | 14.83 | 0.08 | 0.54 | 14.81 | 14.83 | 14.68 | 477640 |
| 1775774400 | 14.75 | 0.23 | 1.58 | 14.55 | 14.8 | 14.5 | 437456 |
| 1775688000 | 14.52 | 0.35 | 2.47 | 14.45 | 14.5599 | 14.41 | 467401 |
| 1775601600 | 14.17 | 0.03 | 0.21 | 14.19 | 14.2 | 13.96 | 414323 |
| 1775515200 | 14.14 | 0.29 | 2.09 | 13.98 | 14.14 | 13.8918 | 502458 |
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.
