Premium
BlackRock Institutional Trust Company N.A. (BIVE39)
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 | 0.05 | 0.0728332119446 | 68.65 | 70.42 | 63.84 | 1528 | 68.46010964 | DR |
| 4 | -3.63 | -5.01866445458 | 72.33 | 73.08 | 63.84 | 4445 | 68.69571932 | DR |
| 12 | -7.74 | -10.125588697 | 76.44 | 79.38 | 63.84 | 22570 | 73.99279946 | DR |
| 26 | -6.42 | -8.54632587859 | 75.12 | 85.08 | 63.84 | 30410 | 76.6697232 | DR |
| 52 | 6.93 | 11.2190383681 | 61.77 | 85.08 | 60.64 | 29336 | 72.81955273 | DR |
| 156 | 18.34 | 36.4177918983 | 50.36 | 85.08 | 41.66 | 18072 | 63.98015028 | DR |
| 260 | 15.33 | 28.7240022485 | 53.37 | 85.08 | 41.66 | 18485 | 61.14692044 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 69.03 | 0.04 | 0.06 | 70.42 | 70.42 | 68.31 | 1061 |
| 1745530200 | 68.99 | 0.78 | 1.14 | 68.21 | 69.42 | 68.16 | 1746 |
| 1745443740 | 68.21 | 0.43 | 0.63 | 63.84 | 69.06 | 63.84 | 1668 |
| 1745357400 | 67.78 | -0.87 | -1.27 | 68.65 | 68.65 | 67.41 | 1636 |
| 1744925400 | 68.65 | -0.59 | -0.85 | 70.52 | 70.52 | 68.65 | 2843 |
| 1744839000 | 69.24 | -1.44 | -2.04 | 69.14 | 70.74 | 68.71 | 32021 |
| 1744752600 | 70.68 | -0.2 | -0.28 | 72.12 | 72.12 | 70.43 | 1418 |
| 1744666200 | 70.88 | 0.83 | 1.18 | 70.41 | 70.88 | 70.08 | 1170 |
| 1744407000 | 70.05 | 1.14 | 1.65 | 64.739999 | 70.08 | 64.739999 | 1675 |
| 1744320600 | 68.91 | -1.26 | -1.80 | 70.17 | 70.17 | 68.07 | 1547 |
| 1744234200 | 70.17 | 3.62 | 5.44 | 67.83 | 70.26 | 67.29 | 4160 |
| 1744147800 | 66.55 | -0.83 | -1.23 | 70.11 | 70.11 | 66.55 | 16901 |
| 1744061400 | 67.38 | -0.66 | -0.97 | 68.04 | 68.22 | 65.37 | 4050 |
| 1743802200 | 68.04 | -0.78 | -1.13 | 70 | 70 | 67.44 | 2164 |
| 1743715800 | 68.82 | -3.03 | -4.22 | 70 | 70 | 68.75 | 2054 |
| 1743629400 | 71.85 | 0.03 | 0.04 | 70.23 | 73.08 | 70.23 | 1506 |
| 1743542940 | 71.82 | -0.58 | -0.80 | 72.1 | 72.42 | 71.61 | 1411 |
| 1743456600 | 72.4 | 0.07 | 0.10 | 72.33 | 72.41 | 71.6 | 982 |
| 1743197400 | 72.33 | -1.16 | -1.58 | 74.8 | 77.42 | 72.33 | 847 |
| 1743111000 | 73.49 | 0.23 | 0.31 | 74.25 | 74.25 | 73.04 | 22334 |
| 1743024600 | 73.26 | 0.64 | 0.88 | 73.1 | 73.68 | 72.96 | 1247 |
| 1742938200 | 72.62 | -0.79 | -1.08 | 73.2 | 73.2 | 72.62 | 566 |
| 1742851740 | 73.41 | 1.46 | 2.03 | 71.62 | 73.47 | 71.62 | 1835 |
| 1742592600 | 71.95 | -0.55 | -0.76 | 72.5 | 72.5 | 71.75 | 2413 |
| 1742506200 | 72.5 | 1.6 | 2.26 | 72 | 72.5 | 71.13 | 46207 |
| 1742419800 | 70.9 | -3.9 | -5.21 | 74.8 | 74.8 | 70.35 | 51010 |
| 1742333400 | 74.8 | 2.34 | 3.23 | 71.94 | 75.02 | 71.21 | 1629 |
| 1742247000 | 72.46 | 0.96 | 1.34 | 71.5 | 72.53 | 70.95 | 1754 |
| 1741987800 | 71.5 | -0.12 | -0.17 | 70.8 | 72.23 | 70.8 | 3343 |
| 1741901400 | 71.62 | 0.57 | 0.80 | 71.05 | 73.11 | 70.84 | 79048 |
| 1741814940 | 71.05 | -3.5 | -4.69 | 73.37 | 73.49 | 71.05 | 1937 |
| 1741728600 | 74.55 | -0.08 | -0.11 | 74.19 | 74.55 | 72.94 | 11127 |
| 1741642140 | 74.63 | -0.16 | -0.21 | 73.62 | 74.63 | 73.62 | 4161 |
| 1741382940 | 74.79 | 2.39 | 3.30 | 74.46 | 74.85 | 73.05 | 9379 |
| 1741296540 | 72.4 | -1.95 | -2.62 | 72.87 | 76.77 | 72.4 | 73585 |
| 1741210140 | 74.35 | -2.43 | -3.16 | 76.78 | 76.78 | 73.98 | 3429 |
| 1740778200 | 76.78 | 0.86 | 1.13 | 79.38 | 79.38 | 75.92 | 104309 |
| 1740691740 | 75.92 | 0.16 | 0.21 | 76.06 | 76.43 | 75.54 | 44186 |
| 1740605400 | 75.76 | 0.3 | 0.40 | 76.06 | 76.06 | 75.18 | 1348 |
| 1740519000 | 75.46 | -0.27 | -0.36 | 75.79 | 76.06 | 75.27 | 1589 |
| 1740432540 | 75.73 | 0.61 | 0.81 | 76.06 | 76.06 | 75.05 | 3619 |
| 1740173400 | 75.12 | -0.94 | -1.24 | 76.06 | 76.06 | 74.94 | 1737 |
| 1740087000 | 76.06 | 0.31 | 0.41 | 76.06 | 76.06 | 74.96 | 1490 |
| 1740000540 | 75.75 | 1.09 | 1.46 | 74.67 | 75.75 | 74.64 | 3456 |
| 1739914140 | 74.66 | 0.66 | 0.89 | 75.45 | 75.5 | 74.55 | 252556 |
| 1739827800 | 74 | 1 | 1.37 | 75.49 | 75.49 | 74 | 3646 |
| 1739568600 | 73 | -5.62 | -7.15 | 76.2 | 76.2 | 73 | 131462 |
| 1739482140 | 78.62 | 4.27 | 5.74 | 75.5 | 78.62 | 72.81 | 3005 |
| 1739395740 | 74.35 | -1.57 | -2.07 | 74.02 | 76.41 | 72.97 | 1900 |
| 1739309400 | 75.92 | 0.48 | 0.64 | 75.5 | 75.92 | 74.85 | 1808 |
| 1739222940 | 75.44 | 0.01 | 0.01 | 75.57 | 75.93 | 74.84 | 152932 |
| 1738963800 | 75.43 | 0.06 | 0.08 | 75.37 | 76.23 | 74.49 | 1897 |
| 1738877340 | 75.37 | -0.5 | -0.66 | 76.5 | 76.5 | 75.27 | 1160 |
| 1738790940 | 75.87 | -0.63 | -0.82 | 76.26 | 76.26 | 75.3 | 152833 |
| 1738704600 | 76.5 | 0.59 | 0.78 | 75.34 | 76.5 | 74.97 | 1526 |
| 1738618200 | 75.91 | 0.57 | 0.76 | 76.44 | 76.5 | 75.34 | 1605 |
| 1738358940 | 75.34 | -1.66 | -2.16 | 77.19 | 77.19 | 75.34 | 7516 |
| 1738272540 | 77 | 0 | 0.00 | 77.85 | 77.85 | 77 | 31294 |
| 1738186200 | 77 | -0.14 | -0.18 | 75.59 | 78.3 | 75.59 | 4203 |
| 1738099740 | 77.14 | -0.49 | -0.63 | 77.63 | 78.63 | 77.13 | 949 |
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
