Premium
BlackRock Institutional Trust Company N.A. (BGOV39)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.544662309368 | 45.9 | 48 | 45.53 | 730 | 46.11620066 | DR |
| 4 | 2.46 | 5.63057907988 | 43.69 | 48 | 42.52 | 863 | 45.78806084 | DR |
| 12 | 3.67 | 8.63935969868 | 42.48 | 48 | 41.84 | 1011 | 44.00424632 | DR |
| 26 | 5.35 | 13.112745098 | 40.8 | 50.72 | 40.69 | 1292 | 43.167717 | DR |
| 52 | 8.87 | 23.7929184549 | 37.28 | 50.72 | 36.88 | 1248 | 40.76705138 | DR |
| 156 | 1.35 | 3.01339285714 | 44.8 | 50.72 | 35.7 | 890 | 39.58242896 | DR |
| 260 | 1.35 | 3.01339285714 | 44.8 | 50.72 | 35.7 | 890 | 39.58242896 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 46.15 | 0.62 | 1.36 | 45.75 | 46.25 | 45.75 | 287 |
| 1734730200 | 45.53 | -0.22 | -0.48 | 45.75 | 45.79 | 45.53 | 25 |
| 1734643800 | 45.75 | -1.4 | -2.97 | 46.26 | 46.3 | 45.67 | 1077 |
| 1734557400 | 47.15 | 1.15 | 2.50 | 48 | 48 | 46.3 | 686 |
| 1734470940 | 46 | 0.05 | 0.11 | 46.3 | 46.73 | 45.99 | 180 |
| 1734384540 | 45.95 | 0.33 | 0.72 | 45.9 | 45.97 | 45.64 | 1680 |
| 1734125340 | 45.62 | 0.27 | 0.60 | 45.61 | 45.75 | 45.52 | 318 |
| 1734039000 | 45.35 | -0.2 | -0.44 | 43.27 | 45.56 | 42.52 | 1306 |
| 1733952540 | 45.55 | -0.45 | -0.98 | 46.05 | 46.2 | 45.51 | 302 |
| 1733866140 | 46 | -0.35 | -0.76 | 46.11 | 46.25 | 46 | 1089 |
| 1733779740 | 46.35 | -0.05 | -0.11 | 46.21 | 46.49 | 46.07 | 2414 |
| 1733520600 | 46.4 | 0.6 | 1.31 | 45.8 | 46.65 | 45.8 | 233 |
| 1733434200 | 45.8 | -0.2 | -0.43 | 45.85 | 46 | 45.7 | 296 |
| 1733347800 | 46 | -0.05 | -0.11 | 46.2 | 46.2 | 45.9 | 362 |
| 1733261340 | 46.05 | -0.35 | -0.75 | 46.45 | 46.45 | 45.97 | 225 |
| 1733174940 | 46.4 | -0.05 | -0.11 | 46.37 | 46.4 | 46.15 | 3426 |
| 1732915740 | 46.45 | 1.09 | 2.40 | 46.3 | 47.03 | 45.59 | 98 |
| 1732829400 | 45.36 | 0 | 0.00 | 45.36 | 45.36 | 45.36 | 0 |
| 1732743000 | 45.36 | 1.28 | 2.90 | 44.76 | 45.36 | 44.24 | 68 |
| 1732656600 | 44.08 | 0.02 | 0.05 | 44.06 | 44.16 | 43.98 | 1241 |
| 1732570140 | 44.06 | 0.06 | 0.14 | 43.69 | 44.25 | 43.61 | 1378 |
| 1732310940 | 44 | 0.28 | 0.64 | 44 | 44 | 44 | 71 |
| 1732224600 | 43.72 | 0 | 0.00 | 43.72 | 43.72 | 43.72 | 3 |
| 1732051800 | 43.72 | 0.36 | 0.83 | 43.6 | 43.72 | 43.56 | 1331 |
| 1731965340 | 43.36 | -0.4 | -0.91 | 43.6 | 43.92 | 43.2 | 246 |
| 1731619800 | 43.76 | -0.06 | -0.14 | 43.84 | 43.84 | 43.6 | 51 |
| 1731533400 | 43.82 | 0.46 | 1.06 | 43.6 | 43.88 | 43.6 | 288 |
| 1731446940 | 43.36 | -0.32 | -0.73 | 43.72 | 43.74 | 43.36 | 365 |
| 1731360540 | 43.68 | 0 | 0.00 | 43.13 | 44.28 | 43.13 | 288 |
| 1731101400 | 43.68 | 0.6 | 1.39 | 43.52 | 44.02 | 43.52 | 1423 |
| 1731014940 | 43.08 | 0.16 | 0.37 | 42.81 | 43.24 | 42.7 | 2383 |
| 1730928600 | 42.92 | -0.84 | -1.92 | 43.4 | 43.4 | 42.84 | 1359 |
| 1730842200 | 43.76 | -0.04 | -0.09 | 43.96 | 44 | 43.52 | 453 |
| 1730755800 | 43.8 | -0.64 | -1.44 | 44.24 | 44.28 | 43.77 | 211 |
| 1730496600 | 44.44 | 0.47 | 1.07 | 44.01 | 44.44 | 43.92 | 1389 |
| 1730410200 | 43.97 | 0 | 0.00 | 44.1 | 46.72 | 43.97 | 1464 |
| 1730323800 | 43.97 | 0.21 | 0.48 | 44.22 | 44.22 | 43.72 | 316 |
| 1730237340 | 43.76 | 0.36 | 0.83 | 43.48 | 43.92 | 43.35 | 554 |
| 1730151000 | 43.4 | -0.1 | -0.23 | 43.6 | 43.6 | 43.4 | 537 |
| 1729891800 | 43.5 | 0.09 | 0.21 | 43.41 | 43.64 | 43.4 | 3147 |
| 1729805400 | 43.41 | 0.09 | 0.21 | 43.64 | 43.68 | 43.41 | 113 |
| 1729719000 | 43.32 | -0.12 | -0.28 | 43.6 | 43.6 | 43.32 | 17 |
| 1729632600 | 43.44 | -0.08 | -0.18 | 43.56 | 43.64 | 43.32 | 190 |
| 1729546140 | 43.52 | -0.24 | -0.55 | 43.64 | 43.64 | 43.52 | 198 |
| 1729287000 | 43.76 | 0.4 | 0.92 | 43.6 | 43.76 | 43.6 | 176 |
| 1729200540 | 43.36 | -0.2 | -0.46 | 43.56 | 43.76 | 43.36 | 12799 |
| 1729114140 | 43.56 | 0.06 | 0.14 | 43.72 | 43.76 | 43.4 | 885 |
| 1729027740 | 43.5 | 0.82 | 1.92 | 43.48 | 43.64 | 43.35 | 3038 |
| 1728941340 | 42.68 | -0.52 | -1.20 | 43 | 43 | 42.68 | 123 |
| 1728682200 | 43.2 | 0.24 | 0.56 | 43.16 | 43.33 | 43.16 | 140 |
| 1728595740 | 42.96 | 0.04 | 0.09 | 42.92 | 42.96 | 42.88 | 89 |
| 1728509400 | 42.92 | 0.32 | 0.75 | 43 | 43 | 42.8 | 982 |
| 1728422940 | 42.6 | 0.32 | 0.76 | 42.4 | 42.6 | 42.4 | 533 |
| 1728336600 | 42.28 | 0.24 | 0.57 | 41.98 | 42.28 | 41.84 | 88 |
| 1728077400 | 42.04 | -0.4 | -0.94 | 42.25 | 42.42 | 42.04 | 1495 |
| 1727991000 | 42.44 | 0.08 | 0.19 | 42.76 | 42.8 | 42.4 | 326 |
| 1727904540 | 42.36 | -0.16 | -0.38 | 42.52 | 42.56 | 42.25 | 136 |
| 1727818200 | 42.52 | 0.04 | 0.09 | 44.94 | 44.94 | 42.33 | 1725 |
| 1727731800 | 42.48 | 0 | 0.00 | 42.48 | 42.66 | 42.48 | 2281 |
| 1727472600 | 42.48 | 0.43 | 1.02 | 43.44 | 43.44 | 42.48 | 1651 |
| 1727386140 | 42.05 | -0.67 | -1.57 | 42.72 | 42.72 | 42.05 | 2546 |
| 1727299740 | 42.72 | -0.16 | -0.37 | 42.72 | 43.03 | 42.72 | 2857 |
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
