Premium
BlackRock Institutional Trust Company N.A. (BIEI39)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.249154653853 | 56.19 | 56.4 | 56.05 | 25300 | 56.21614625 | DR |
| 4 | 1.21 | 2.2064186725 | 54.84 | 56.4 | 54.84 | 7760 | 56.18935955 | DR |
| 12 | 1.81 | 3.33702064897 | 54.24 | 56.4 | 53.95 | 3149 | 55.87506906 | DR |
| 26 | 7.17 | 14.6685761047 | 48.88 | 56.4 | 48.32 | 2092 | 55.23683217 | DR |
| 52 | 9.63 | 20.7453683757 | 46.42 | 56.4 | 46 | 3785 | 50.02669893 | DR |
| 156 | 1.18 | 2.15053763441 | 54.87 | 61.03 | 45.25 | 1999 | 49.23338966 | DR |
| 260 | 1.18 | 2.15053763441 | 54.87 | 61.03 | 45.25 | 1999 | 49.23338966 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730755800 | 56.05 | -0.35 | -0.62 | 56.28 | 56.28 | 56.05 | 12 |
| 1730496600 | 56.4 | 0.21 | 0.37 | 56.28 | 56.4 | 56.28 | 6300 |
| 1730410200 | 56.19 | 0.33 | 0.59 | 56.19 | 56.19 | 56.19 | 44300 |
| 1730323800 | 55.86 | 0 | 0.00 | 55.86 | 55.86 | 55.86 | 0 |
| 1730237400 | 55.86 | 0 | 0.00 | 55.86 | 55.86 | 55.86 | 0 |
| 1730151000 | 55.86 | 0 | 0.00 | 55.86 | 55.86 | 55.86 | 0 |
| 1729891800 | 55.86 | 0.11 | 0.20 | 55.86 | 55.86 | 55.86 | 5 |
| 1729805400 | 55.75 | 0 | 0.00 | 55.75 | 55.75 | 55.75 | 0 |
| 1729719000 | 55.75 | -0.08 | -0.14 | 55.86 | 55.86 | 55.75 | 10 |
| 1729632540 | 55.83 | 0 | 0.00 | 55.83 | 55.83 | 55.83 | 0 |
| 1729546140 | 55.83 | 0 | 0.00 | 55.83 | 55.83 | 55.83 | 0 |
| 1729286940 | 55.83 | 0 | 0.00 | 55.83 | 55.83 | 55.83 | 0 |
| 1729200540 | 55.83 | 0.03 | 0.05 | 55.83 | 55.83 | 55.83 | 3600 |
| 1729114140 | 55.8 | 0.96 | 1.75 | 55.8 | 55.8 | 55.8 | 91 |
| 1729027740 | 54.84 | 0 | 0.00 | 54.84 | 54.84 | 54.84 | 0 |
| 1728941340 | 54.84 | 0.74 | 1.37 | 54.84 | 54.84 | 54.84 | 15 |
| 1728682200 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1728595800 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1728509400 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1728423000 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1728336600 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1728077400 | 54.1 | -0.49 | -0.90 | 54.19 | 54.19 | 54.1 | 110 |
| 1727990940 | 54.59 | 0 | 0.00 | 54.59 | 54.59 | 54.59 | 0 |
| 1727904540 | 54.59 | 0 | 0.00 | 54.59 | 54.59 | 54.59 | 0 |
| 1727818140 | 54.59 | 0 | 0.00 | 54.59 | 54.59 | 54.59 | 0 |
| 1727731740 | 54.59 | 0 | 0.00 | 54.59 | 54.59 | 54.59 | 0 |
| 1727472540 | 54.59 | 0 | 0.00 | 54.59 | 54.59 | 54.59 | 0 |
| 1727386140 | 54.59 | 0 | 0.00 | 54.59 | 54.59 | 54.59 | 0 |
| 1727299740 | 54.59 | -1.09 | -1.96 | 54.59 | 54.59 | 54.59 | 5 |
| 1727213400 | 55.68 | 0 | 0.00 | 55.68 | 55.68 | 55.68 | 0 |
| 1727127000 | 55.68 | 0.69 | 1.25 | 55.68 | 55.68 | 55.68 | 3 |
| 1726867800 | 54.99 | 0.36 | 0.66 | 54.99 | 54.99 | 54.99 | 10 |
| 1726781400 | 54.63 | -0.42 | -0.76 | 54.63 | 54.63 | 54.63 | 2 |
| 1726695000 | 55.05 | -0.33 | -0.60 | 55.05 | 55.05 | 55.05 | 2 |
| 1726608600 | 55.38 | 0 | 0.00 | 55.38 | 55.38 | 55.38 | 0 |
| 1726522200 | 55.38 | 0.58 | 1.06 | 55.5 | 55.5 | 55.38 | 270 |
| 1726263000 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1726176600 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1726090200 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1726003800 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1725917400 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1725658200 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1725571800 | 54.8 | -0.12 | -0.22 | 54.8 | 54.8 | 54.8 | 20 |
| 1725485400 | 54.92 | 0 | 0.00 | 54.92 | 54.92 | 54.92 | 0 |
| 1725399000 | 54.92 | 0 | 0.00 | 54.92 | 54.92 | 54.92 | 0 |
| 1725312600 | 54.92 | 0 | 0.00 | 54.92 | 54.92 | 54.92 | 0 |
| 1725053400 | 54.92 | 0 | 0.00 | 54.92 | 54.92 | 54.92 | 0 |
| 1724967000 | 54.92 | 0 | 0.00 | 54.92 | 54.92 | 54.92 | 0 |
| 1724880600 | 54.92 | 0.48 | 0.88 | 54.89 | 54.92 | 54.89 | 9410 |
| 1724794140 | 54.44 | 0 | 0.00 | 54.44 | 54.44 | 54.44 | 0 |
| 1724707740 | 54.44 | 0.07 | 0.13 | 54.44 | 54.44 | 54.44 | 7 |
| 1724448600 | 54.37 | -0.83 | -1.50 | 55.14 | 55.14 | 54.32 | 4980 |
| 1724362140 | 55.2 | 1.25 | 2.32 | 55.14 | 55.2 | 55.14 | 41 |
| 1724275800 | 53.95 | 0 | 0.00 | 53.95 | 53.95 | 53.95 | 0 |
| 1724189400 | 53.95 | 0 | 0.00 | 53.95 | 53.95 | 53.95 | 0 |
| 1724103000 | 53.95 | 0 | 0.00 | 53.95 | 53.95 | 53.95 | 0 |
| 1723843800 | 53.95 | -0.44 | -0.81 | 54.06 | 54.06 | 53.95 | 55 |
| 1723757400 | 54.39 | 0 | 0.00 | 54.39 | 54.39 | 54.39 | 0 |
| 1723671000 | 54.39 | 0 | 0.00 | 54.39 | 54.39 | 54.39 | 0 |
| 1723584600 | 54.39 | 0.15 | 0.28 | 54.39 | 54.39 | 54.39 | 5 |
| 1723498200 | 54.24 | -0.48 | -0.88 | 54.24 | 54.24 | 54.24 | 42 |
| 1723239000 | 54.72 | 0 | 0.00 | 54.72 | 54.72 | 54.72 | 0 |
| 1723152600 | 54.72 | -0.41 | -0.74 | 54.72 | 54.72 | 54.72 | 1 |
| 1723066200 | 55.13 | -0.97 | -1.73 | 55.85 | 55.85 | 55.13 | 3 |
| 1722979740 | 56.1 | 1.39 | 2.54 | 54.72 | 56.1 | 54.72 | 92 |
| 1722862800 | 54.71 | 0 | 0.00 | 54.71 | 54.71 | 54.71 | 0 |
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
