Premium
BlackRock Institutional Trust Company N.A. (BIXU39)
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 | -0.59 | -0.8670095518 | 68.05 | 69.44 | 67.46 | 3069 | 68.40173672 | DR |
| 4 | -1.62 | -2.34510712218 | 69.08 | 69.44 | 67.46 | 1813 | 68.3810136 | DR |
| 12 | 0.96 | 1.44360902256 | 66.5 | 69.44 | 65.8 | 3217 | 67.64084094 | DR |
| 26 | 1.44 | 2.18115722508 | 66.02 | 72.97 | 64.51 | 1649 | 67.54437123 | DR |
| 52 | 6.11 | 9.95925020375 | 61.35 | 72.97 | 61.15 | 1126 | 67.21238525 | DR |
| 156 | 6.11 | 9.95925020375 | 61.35 | 72.97 | 61.15 | 1126 | 67.21238525 | DR |
| 260 | 6.11 | 9.95925020375 | 61.35 | 72.97 | 61.15 | 1126 | 67.21238525 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 67.46 | -0.93 | -1.36 | 68.11 | 68.11 | 67.46 | 639 |
| 1743111000 | 68.39 | 0 | 0.00 | 68.39 | 68.39 | 68.39 | 0 |
| 1743024600 | 68.39 | 0 | 0.00 | 68.39 | 68.39 | 68.39 | 0 |
| 1742938200 | 68.39 | -0.27 | -0.39 | 68.39 | 68.39 | 68.39 | 8800 |
| 1742851740 | 68.66 | 0.61 | 0.90 | 69.44 | 69.44 | 68.58 | 404 |
| 1742592600 | 68.05 | -0.15 | -0.22 | 68.05 | 68.05 | 68.05 | 3 |
| 1742506200 | 68.2 | 0 | 0.00 | 68.2 | 68.2 | 68.2 | 0 |
| 1742419800 | 68.2 | 0 | 0.00 | 68.2 | 68.2 | 68.2 | 0 |
| 1742333400 | 68.2 | -0.26 | -0.38 | 68.2 | 68.2 | 68.2 | 232 |
| 1742247000 | 68.46 | 0.1 | 0.15 | 68.46 | 68.46 | 68.46 | 7 |
| 1741987740 | 68.36 | 0 | 0.00 | 68.36 | 68.36 | 68.36 | 0 |
| 1741901340 | 68.36 | 0 | 0.00 | 68.36 | 68.36 | 68.36 | 0 |
| 1741814940 | 68.36 | 0.88 | 1.30 | 67.9 | 68.36 | 67.9 | 6810 |
| 1741728600 | 67.48 | -1.61 | -2.33 | 68.2 | 68.2 | 67.48 | 31 |
| 1741642140 | 69.09 | 0 | 0.00 | 69.09 | 69.09 | 69.09 | 0 |
| 1741382940 | 69.09 | 0 | 0.00 | 69.09 | 69.09 | 69.09 | 0 |
| 1741296540 | 69.09 | 0.01 | 0.01 | 69.09 | 69.09 | 69.09 | 1 |
| 1741210140 | 69.08 | 1.63 | 2.42 | 69.08 | 69.08 | 69.08 | 30 |
| 1740778200 | 67.45 | 0 | 0.00 | 67.45 | 67.45 | 67.45 | 0 |
| 1740691800 | 67.45 | 0 | 0.00 | 67.45 | 67.45 | 67.45 | 0 |
| 1740605400 | 67.45 | 0 | 0.00 | 67.45 | 67.45 | 67.45 | 0 |
| 1740519000 | 67.45 | 0 | 0.00 | 67.45 | 67.45 | 67.45 | 0 |
| 1740432600 | 67.45 | 0 | 0.00 | 67.45 | 67.45 | 67.45 | 0 |
| 1740173400 | 67.45 | 0 | 0.00 | 67.45 | 67.45 | 67.45 | 0 |
| 1740087000 | 67.45 | 0.22 | 0.33 | 67.45 | 67.45 | 67.45 | 15 |
| 1740000540 | 67.23 | -0.17 | -0.25 | 67.4 | 67.4 | 67.23 | 280 |
| 1739914140 | 67.4 | 0.48 | 0.72 | 67.45 | 67.45 | 67.4 | 46925 |
| 1739827800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1739568600 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1739482200 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1739395800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1739309400 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1739223000 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1738963800 | 66.92 | 0.2 | 0.30 | 66.92 | 66.92 | 66.92 | 10 |
| 1738877340 | 66.72 | 0.92 | 1.40 | 66.72 | 66.72 | 66.72 | 10 |
| 1738791000 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 0 |
| 1738704600 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 0 |
| 1738618200 | 65.8 | -0.85 | -1.28 | 66.5 | 66.5 | 65.8 | 75 |
| 1738358940 | 66.65 | -0.6 | -0.89 | 66.65 | 66.65 | 66.65 | 106 |
| 1738272540 | 67.25 | 0 | 0.00 | 67.25 | 67.25 | 67.25 | 0 |
| 1738186140 | 67.25 | 0 | 0.00 | 67.25 | 67.25 | 67.25 | 0 |
| 1738099740 | 67.25 | 0 | 0.00 | 67.25 | 67.25 | 67.25 | 0 |
| 1738013340 | 67.25 | -0.13 | -0.19 | 67.35 | 67.35 | 67.25 | 330 |
| 1737754200 | 67.38 | 0 | 0.00 | 67.38 | 67.38 | 67.38 | 0 |
| 1737667800 | 67.38 | 0 | 0.00 | 67.38 | 67.38 | 67.38 | 0 |
| 1737581400 | 67.38 | 0.02 | 0.03 | 67.38 | 67.38 | 67.38 | 474 |
| 1737494940 | 67.36 | 0 | 0.00 | 67.36 | 67.36 | 67.36 | 0 |
| 1737408540 | 67.36 | 0 | 0.00 | 67.36 | 67.36 | 67.36 | 0 |
| 1737149340 | 67.36 | 0 | 0.00 | 67.36 | 67.36 | 67.36 | 0 |
| 1737062940 | 67.36 | 0.66 | 0.99 | 67.34 | 67.36 | 67.34 | 5 |
| 1736976540 | 66.7 | 0.58 | 0.88 | 66.8 | 66.8 | 66.7 | 247 |
| 1736890140 | 66.12 | 0 | 0.00 | 66.12 | 66.12 | 66.12 | 0 |
| 1736803740 | 66.12 | -1.71 | -2.52 | 66.5 | 66.5 | 66.04 | 24 |
| 1736544600 | 67.83 | 0 | 0.00 | 67.83 | 67.83 | 67.83 | 0 |
| 1736458200 | 67.83 | 0 | 0.00 | 67.83 | 67.83 | 67.83 | 0 |
| 1736371800 | 67.83 | 0 | 0.00 | 67.83 | 67.83 | 67.83 | 0 |
| 1736285400 | 67.83 | 0 | 0.00 | 67.83 | 67.83 | 67.83 | 0 |
| 1736199000 | 67.83 | 0 | 0.00 | 67.83 | 67.83 | 67.83 | 0 |
| 1735939800 | 67.83 | 0 | 0.00 | 67.83 | 67.83 | 67.83 | 0 |
| 1735853400 | 67.83 | -0.63 | -0.92 | 69.58 | 69.58 | 67.83 | 376 |
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
