Premium
BlackRock Institutional Trust Company N.A. (BEFV39)
BOV
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 | 0.42 | 0.733240223464 | 57.28 | 57.7 | 56.79 | 193 | 57.05253375 | DR |
| 4 | 1.55 | 2.76046304541 | 56.15 | 57.7 | 51.53 | 1504 | 52.47612828 | DR |
| 12 | 4.73 | 8.92958278271 | 52.97 | 58.16 | 51.53 | 2468 | 55.23952623 | DR |
| 26 | 4.9 | 9.2803030303 | 52.8 | 58.16 | 50.32 | 2079 | 54.49084623 | DR |
| 52 | 11.52 | 24.9458640104 | 46.18 | 58.16 | 45 | 7892 | 49.489837 | DR |
| 156 | 17.96 | 45.1937594363 | 39.74 | 58.16 | 33.88 | 14986 | 41.89415615 | DR |
| 260 | 9.97 | 20.8883301907 | 47.73 | 58.16 | 33.88 | 21191 | 43.24903076 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 57.7 | 0.05 | 0.09 | 57.68 | 57.7 | 57.68 | 6 |
| 1745875800 | 57.65 | 0.21 | 0.37 | 57.57 | 57.65 | 57.4 | 48 |
| 1745616600 | 57.44 | 0.42 | 0.74 | 57.16 | 57.44 | 57.16 | 4 |
| 1745530200 | 57.02 | 0.04 | 0.07 | 56.88 | 57.04 | 56.88 | 880 |
| 1745443740 | 56.98 | -0.05 | -0.09 | 56.79 | 56.98 | 56.79 | 18 |
| 1745357400 | 57.03 | -0.26 | -0.45 | 57.28 | 57.28 | 57.03 | 13 |
| 1744925400 | 57.29 | 0.31 | 0.54 | 57.29 | 57.29 | 57.29 | 2 |
| 1744839000 | 56.98 | 0 | 0.00 | 57.52 | 57.52 | 56.98 | 79 |
| 1744752600 | 56.98 | 1.22 | 2.19 | 56.96 | 56.98 | 56.96 | 16 |
| 1744666200 | 55.76 | 1.87 | 3.47 | 55.76 | 55.76 | 55.76 | 6 |
| 1744407000 | 53.89 | 0 | 0.00 | 53.89 | 53.89 | 53.89 | 0 |
| 1744320600 | 53.89 | 0.27 | 0.50 | 54.09 | 54.31 | 53.81 | 471 |
| 1744234200 | 53.62 | 1.63 | 3.14 | 52.8 | 53.62 | 52.74 | 233 |
| 1744147800 | 51.99 | -0.22 | -0.42 | 53.07 | 53.79 | 51.99 | 19227 |
| 1744061400 | 52.21 | -0.8 | -1.51 | 52 | 52.23 | 51.53 | 3210 |
| 1743802200 | 53.01 | -1.47 | -2.70 | 53.45 | 53.45 | 52.62 | 90 |
| 1743715800 | 54.48 | -1.51 | -2.70 | 54.66 | 54.66 | 54.48 | 88 |
| 1743629400 | 55.99 | -0.16 | -0.28 | 56.18 | 56.18 | 55.99 | 1085 |
| 1743542940 | 56.15 | -0.06 | -0.11 | 56.15 | 56.15 | 56.15 | 100 |
| 1743456600 | 56.21 | -1.15 | -2.00 | 56.29 | 56.29 | 56.14 | 10 |
| 1743197400 | 57.36 | 0.12 | 0.21 | 57.06 | 57.36 | 57.06 | 163 |
| 1743111000 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 0 |
| 1743024600 | 57.24 | -0.18 | -0.31 | 57.58 | 57.58 | 57.24 | 48 |
| 1742938200 | 57.42 | -0.09 | -0.16 | 57.6 | 57.6 | 57.32 | 356 |
| 1742851740 | 57.51 | 0.31 | 0.54 | 57.34 | 57.51 | 57.34 | 18 |
| 1742592600 | 57.2 | 0.35 | 0.62 | 57.28 | 57.28 | 57.2 | 18 |
| 1742506200 | 56.85 | -0.16 | -0.28 | 56.85 | 56.85 | 56.85 | 4 |
| 1742419800 | 57.01 | -0.44 | -0.77 | 57.13 | 57.13 | 57.01 | 1602 |
| 1742333400 | 57.45 | 0.14 | 0.24 | 57.47 | 57.47 | 57.26 | 530 |
| 1742247000 | 57.31 | 0.33 | 0.58 | 57.15 | 57.31 | 57.15 | 36 |
| 1741987800 | 56.98 | 0 | 0.00 | 56.98 | 56.98 | 56.98 | 0 |
| 1741901400 | 56.98 | -0.23 | -0.40 | 57.05 | 57.05 | 56.98 | 2 |
| 1741814940 | 57.21 | 0.2 | 0.35 | 57.45 | 57.45 | 57.21 | 20 |
| 1741728600 | 57.01 | -0.59 | -1.02 | 56.81 | 57.01 | 56.81 | 11428 |
| 1741642140 | 57.6 | -0.19 | -0.33 | 57.79 | 57.79 | 57.18 | 823 |
| 1741382940 | 57.79 | 0.72 | 1.26 | 57.71 | 57.95 | 57.71 | 8758 |
| 1741296540 | 57.07 | 0.03 | 0.05 | 58.16 | 58.16 | 56.94 | 18 |
| 1741210140 | 57.04 | 0.98 | 1.75 | 57.13 | 57.31 | 56.95 | 128 |
| 1740778200 | 56.06 | 0.36 | 0.65 | 55.09 | 56.35 | 55.09 | 1937 |
| 1740691740 | 55.7 | -0.56 | -1.00 | 57.76 | 57.76 | 55.7 | 65605 |
| 1740605400 | 56.26 | 0.66 | 1.19 | 56.01 | 56.26 | 56.01 | 46 |
| 1740519000 | 55.6 | 1.15 | 2.11 | 55.53 | 55.6 | 55.41 | 8 |
| 1740432600 | 54.45 | 0 | 0.00 | 54.45 | 54.45 | 54.45 | 0 |
| 1740173400 | 54.45 | 0 | 0.00 | 54.37 | 54.45 | 54.37 | 104 |
| 1740087000 | 54.45 | 0.2 | 0.37 | 54.19 | 54.45 | 54.19 | 6 |
| 1740000540 | 54.25 | -0.33 | -0.60 | 54.58 | 54.58 | 54.13 | 372 |
| 1739914140 | 54.58 | 0.74 | 1.37 | 54.55 | 54.67 | 54.51 | 384 |
| 1739827800 | 53.84 | -1.44 | -2.60 | 55.05 | 55.05 | 53.84 | 31 |
| 1739568600 | 55.28 | 1.08 | 1.99 | 55.28 | 55.28 | 55.28 | 8 |
| 1739482140 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 0 |
| 1739395740 | 54.2 | 0.06 | 0.11 | 53.98 | 54.26 | 53.98 | 128 |
| 1739309400 | 54.14 | 0.22 | 0.41 | 53.85 | 54.14 | 53.81 | 29 |
| 1739222940 | 53.92 | 0.01 | 0.02 | 54.02 | 54.02 | 53.7 | 3945 |
| 1738963800 | 53.91 | 0.07 | 0.13 | 53.91 | 53.91 | 53.91 | 2459 |
| 1738877340 | 53.84 | 0.17 | 0.32 | 53.9 | 53.9 | 53.8 | 240 |
| 1738790940 | 53.67 | 0.76 | 1.44 | 53.3 | 53.67 | 53.3 | 1014 |
| 1738704600 | 52.91 | 0.44 | 0.84 | 52.97 | 52.97 | 52.86 | 35 |
| 1738618200 | 52.47 | -1.93 | -3.55 | 53.1 | 53.1 | 52.47 | 1150 |
| 1738358940 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54.4 | 0 |
| 1738272540 | 54.4 | 0.91 | 1.70 | 54.89 | 54.89 | 54.35 | 16 |
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
