Premium
BlackRock Institutional Trust Company N.A. (BEMV39)
BOV
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 | -0.45 | -0.782881002088 | 57.48 | 57.52 | 57.03 | 617 | 57.03714749 | DR |
| 4 | -2.39 | -4.02221474251 | 59.42 | 59.42 | 57.03 | 259 | 57.14926754 | DR |
| 12 | -1.21 | -2.07760989011 | 58.24 | 63.66 | 57.03 | 274 | 59.05168448 | DR |
| 26 | 1.64 | 2.96082325329 | 55.39 | 63.66 | 53.45 | 435 | 56.5356198 | DR |
| 52 | 11.03 | 23.9782608696 | 46 | 63.66 | 46 | 464 | 53.45887698 | DR |
| 156 | 2.05 | 3.72862859222 | 54.98 | 63.66 | 42.34 | 1829 | 47.39561074 | DR |
| 260 | 1.57 | 2.83086909484 | 55.46 | 63.66 | 42.34 | 1518 | 47.44555023 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272600 | 57.03 | 0 | 0.00 | 57.03 | 57.03 | 57.03 | 0 |
| 1738186200 | 57.03 | -0.49 | -0.85 | 57.52 | 57.52 | 57.03 | 1216 |
| 1738099800 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1738013400 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1737754200 | 57.52 | -1.64 | -2.77 | 57.48 | 57.52 | 57.48 | 18 |
| 1737667740 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1737581340 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1737494940 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1737408540 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1737149340 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1737062940 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1736976540 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1736890140 | 59.16 | 0.12 | 0.20 | 59.16 | 59.16 | 59.16 | 2 |
| 1736803740 | 59.04 | 0 | 0.00 | 59.04 | 59.04 | 59.04 | 0 |
| 1736544540 | 59.04 | 0 | 0.00 | 59.04 | 59.04 | 59.04 | 0 |
| 1736458140 | 59.04 | 0 | 0.00 | 59.04 | 59.04 | 59.04 | 0 |
| 1736371740 | 59.04 | -0.38 | -0.64 | 59.16 | 59.16 | 59.04 | 11 |
| 1736285400 | 59.42 | 0 | 0.00 | 59.42 | 59.42 | 59.42 | 0 |
| 1736199000 | 59.42 | 0 | 0.00 | 59.42 | 59.42 | 59.42 | 0 |
| 1735939800 | 59.42 | 0 | 0.00 | 59.42 | 59.42 | 59.42 | 0 |
| 1735853400 | 59.42 | -0.82 | -1.36 | 59.42 | 59.42 | 59.42 | 50 |
| 1735594140 | 60.24 | 0 | 0.00 | 60.24 | 60.24 | 60.24 | 0 |
| 1735334940 | 60.24 | 0.2 | 0.33 | 60.3 | 60.3 | 60.24 | 1710 |
| 1735248540 | 60.04 | 0.09 | 0.15 | 63.66 | 63.66 | 60.04 | 1015 |
| 1734989340 | 59.95 | 0.51 | 0.86 | 59.95 | 59.95 | 59.95 | 12 |
| 1734730200 | 59.44 | 0 | 0.00 | 59.44 | 59.44 | 59.44 | 0 |
| 1734643800 | 59.44 | -0.08 | -0.13 | 59.44 | 59.44 | 59.44 | 34 |
| 1734557340 | 59.52 | 0 | 0.00 | 59.52 | 59.52 | 59.52 | 0 |
| 1734470940 | 59.52 | -1.24 | -2.04 | 62.67 | 62.67 | 59.52 | 2 |
| 1734384540 | 60.76 | 0 | 0.00 | 60.76 | 60.76 | 60.76 | 0 |
| 1734125340 | 60.76 | 0.23 | 0.38 | 60.76 | 60.76 | 60.76 | 4 |
| 1734039000 | 60.53 | -0.81 | -1.32 | 60.53 | 60.53 | 60.53 | 1200 |
| 1733952540 | 61.34 | 0 | 0.00 | 61.34 | 61.34 | 61.34 | 4 |
| 1733866140 | 61.34 | 0 | 0.00 | 61.34 | 61.34 | 61.34 | 0 |
| 1733779740 | 61.34 | 0.02 | 0.03 | 61.34 | 61.34 | 61.34 | 70 |
| 1733520600 | 61.32 | 0.48 | 0.79 | 61.34 | 61.34 | 61.32 | 11 |
| 1733434140 | 60.84 | 0 | 0.00 | 60.84 | 60.84 | 60.84 | 0 |
| 1733347740 | 60.84 | 0 | 0.00 | 60.84 | 60.84 | 60.84 | 0 |
| 1733261340 | 60.84 | 0.48 | 0.80 | 61.34 | 61.34 | 60.84 | 21 |
| 1733174940 | 60.36 | 1.38 | 2.34 | 60.4 | 60.48 | 60.36 | 23 |
| 1732915800 | 58.98 | 0 | 0.00 | 58.98 | 58.98 | 58.98 | 0 |
| 1732829400 | 58.98 | 0 | 0.00 | 58.98 | 58.98 | 58.98 | 0 |
| 1732743000 | 58.98 | 1.2 | 2.08 | 58.29 | 58.98 | 58.29 | 2 |
| 1732656600 | 57.78 | 0.12 | 0.21 | 59.4 | 59.46 | 57.78 | 41 |
| 1732570140 | 57.66 | 0 | 0.00 | 57.66 | 57.66 | 57.66 | 0 |
| 1732310940 | 57.66 | 0.54 | 0.95 | 57.66 | 57.66 | 57.66 | 1 |
| 1732224600 | 57.12 | 0 | 0.00 | 57.12 | 57.12 | 57.12 | 0 |
| 1732051800 | 57.12 | 0 | 0.00 | 57.12 | 57.12 | 57.12 | 0 |
| 1731965400 | 57.12 | 0 | 0.00 | 57.12 | 57.12 | 57.12 | 0 |
| 1731619800 | 57.12 | -0.66 | -1.14 | 58 | 58 | 57.12 | 24 |
| 1731533400 | 57.78 | 0.36 | 0.63 | 57.78 | 57.78 | 57.78 | 3 |
| 1731446940 | 57.42 | -0.72 | -1.24 | 57.66 | 57.66 | 57.42 | 1443 |
| 1731360540 | 58.14 | -0.18 | -0.31 | 57.66 | 59.46 | 57.66 | 189 |
| 1731101400 | 58.32 | 0.08 | 0.14 | 58.44 | 58.44 | 58.32 | 2 |
| 1731014940 | 58.24 | 0.28 | 0.48 | 58.24 | 58.24 | 58.24 | 4 |
| 1730928600 | 57.96 | -1.08 | -1.83 | 57.96 | 57.96 | 57.96 | 10 |
| 1730842200 | 59.04 | 0.55 | 0.94 | 60.12 | 60.12 | 56.88 | 42 |
| 1730755800 | 58.49 | -0.61 | -1.03 | 58.48 | 58.49 | 58.48 | 2 |
| 1730496600 | 59.1 | 0.72 | 1.23 | 59.94 | 59.94 | 59.04 | 213 |
| 1730410200 | 58.38 | -0.12 | -0.21 | 59.46 | 59.46 | 58.2 | 1907 |
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
