Premium
BlackRock Institutional Trust Company N.A. (BIHI39)
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 | 0.21 | 2.01535508637 | 10.42 | 10.63 | 10.39 | 24 | 10.59527778 | DR |
| 4 | 0.29 | 2.80464216634 | 10.34 | 11 | 10.17 | 22 | 10.42128571 | DR |
| 12 | 0.89 | 9.13757700205 | 9.74 | 11 | 9.67 | 70 | 10.12215901 | DR |
| 26 | 1.68 | 18.7709497207 | 8.95 | 11 | 8.7 | 94 | 9.48597601 | DR |
| 52 | 2.75 | 34.8984771574 | 7.88 | 11 | 7.01 | 123 | 8.80915665 | DR |
| 156 | 1.48 | 16.174863388 | 9.15 | 11 | 6.29 | 45413 | 7.78527256 | DR |
| 260 | -44.71 | -80.7914709071 | 55.34 | 56.08 | 6.29 | 37021 | 7.93897727 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 10.63 | 0.05 | 0.47 | 10.63 | 10.63 | 10.63 | 60 |
| 1737408540 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1737149340 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1737062940 | 10.58 | 0.19 | 1.83 | 10.56 | 10.58 | 10.56 | 2 |
| 1736976540 | 10.39 | 0.14 | 1.37 | 10.42 | 10.47 | 10.39 | 10 |
| 1736890140 | 10.25 | -0.09 | -0.87 | 10.27 | 10.27 | 10.25 | 4 |
| 1736803740 | 10.34 | -0.03 | -0.29 | 10.44 | 10.44 | 10.3 | 9 |
| 1736544540 | 10.37 | -0.18 | -1.71 | 10.42 | 10.42 | 10.37 | 20 |
| 1736458140 | 10.55 | 0.27 | 2.63 | 11 | 11 | 10.55 | 2 |
| 1736371800 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1736285400 | 10.28 | -0.08 | -0.77 | 10.42 | 10.42 | 10.28 | 35 |
| 1736198940 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1735939740 | 10.36 | 0.19 | 1.87 | 10.45 | 10.45 | 10.36 | 35 |
| 1735853400 | 10.17 | -0.13 | -1.26 | 10.32 | 10.32 | 10.17 | 12 |
| 1735594200 | 10.3 | -0.11 | -1.06 | 10.29 | 10.3 | 10.29 | 17 |
| 1735334940 | 10.41 | -0.07 | -0.67 | 10.61 | 10.61 | 10.41 | 36 |
| 1735248540 | 10.48 | 0.1 | 0.96 | 10.34 | 10.52 | 10.34 | 38 |
| 1734989340 | 10.38 | 0.17 | 1.67 | 10.37 | 10.38 | 10.37 | 35 |
| 1734730200 | 10.21 | -0.32 | -3.04 | 10.63 | 10.63 | 10.21 | 853 |
| 1734643740 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1734557340 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1734470940 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1734384540 | 10.53 | 0.12 | 1.15 | 10.45 | 10.53 | 10.45 | 4 |
| 1734125340 | 10.41 | 0.13 | 1.26 | 10.33 | 10.41 | 10.33 | 2 |
| 1734039000 | 10.28 | -0.04 | -0.39 | 10.32 | 10.35 | 10.28 | 7 |
| 1733952540 | 10.32 | -0.14 | -1.34 | 10.42 | 10.42 | 10.32 | 2 |
| 1733866140 | 10.46 | 0.04 | 0.38 | 10.46 | 10.46 | 10.46 | 10 |
| 1733779740 | 10.42 | -0.02 | -0.19 | 10.39 | 10.42 | 10.39 | 23 |
| 1733520600 | 10.44 | -0.1 | -0.95 | 10.38 | 10.44 | 10.35 | 129 |
| 1733434140 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1733347740 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1733261340 | 10.54 | -0.01 | -0.09 | 10.54 | 10.54 | 10.54 | 2 |
| 1733174940 | 10.55 | 0.47 | 4.66 | 10.52 | 10.62 | 10.52 | 51 |
| 1732915800 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1732829400 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1732743000 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1732656600 | 10.08 | -0.05 | -0.49 | 10.08 | 10.08 | 10.08 | 17 |
| 1732570200 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1732311000 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1732224600 | 10.13 | 0.2 | 2.01 | 9.96 | 10.13 | 9.96 | 11 |
| 1732051740 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1731965340 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 1150 |
| 1731619800 | 9.93 | -0.09 | -0.90 | 9.93 | 9.93 | 9.93 | 8 |
| 1731533400 | 10.02 | 0.07 | 0.70 | 10.02 | 10.02 | 10.02 | 1 |
| 1731446940 | 9.95 | -0.1 | -1.00 | 9.95 | 9.95 | 9.95 | 1 |
| 1731360540 | 10.05 | 0.2 | 2.03 | 10.15 | 10.15 | 10.05 | 19 |
| 1731101400 | 9.85 | 0.11 | 1.13 | 9.85 | 9.85 | 9.85 | 2 |
| 1731015000 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1730928600 | 9.74 | -0.12 | -1.22 | 9.91 | 9.91 | 9.74 | 4 |
| 1730842200 | 9.86 | 0.09 | 0.92 | 9.86 | 9.86 | 9.86 | 1 |
| 1730755800 | 9.77 | -0.18 | -1.81 | 9.86 | 9.86 | 9.77 | 4 |
| 1730496600 | 9.95 | 0.28 | 2.90 | 9.95 | 9.95 | 9.95 | 1 |
| 1730410200 | 9.67 | -0.07 | -0.72 | 9.67 | 9.67 | 9.67 | 35 |
| 1730323800 | 9.74 | 0.03 | 0.31 | 9.74 | 9.74 | 9.74 | 2 |
| 1730237400 | 9.71 | 0 | 0.00 | 9.71 | 9.71 | 9.71 | 0 |
| 1730151000 | 9.71 | 0.08 | 0.83 | 9.71 | 9.71 | 9.71 | 1 |
| 1729891800 | 9.63 | -0.12 | -1.23 | 9.63 | 9.63 | 9.63 | 15 |
| 1729805400 | 9.75 | 0.1 | 1.04 | 9.75 | 9.75 | 9.75 | 10 |
| 1729719000 | 9.65 | -0.08 | -0.82 | 9.71 | 9.71 | 9.65 | 16 |
| 1729632600 | 9.73 | 0.23 | 2.42 | 9.73 | 9.73 | 9.73 | 1 |
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
