Premium
BlackRock Institutional Trust Company N.A. (BIYT39)
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 | -0.28 | -0.516319380417 | 54.23 | 54.23 | 53.85 | 494 | 54.02809114 | DR |
| 4 | -1.05 | -1.90909090909 | 55 | 61.93 | 53.85 | 414 | 54.8881994 | DR |
| 12 | -0.13 | -0.240384615385 | 54.08 | 61.93 | 52.94 | 466 | 54.74030008 | DR |
| 26 | -0.3 | -0.552995391705 | 54.25 | 63.78 | 51.87 | 1086 | 56.78196947 | DR |
| 52 | 7.05 | 15.0319829424 | 46.9 | 63.78 | 46.8 | 2912 | 53.0716557 | DR |
| 156 | 2.24 | 4.33185070586 | 51.71 | 63.78 | 44.5 | 12256 | 50.60214558 | DR |
| 260 | -4.28 | -7.35016314614 | 58.23 | 63.78 | 44.5 | 11665 | 50.60184685 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 53.89 | -0.14 | -0.26 | 53.89 | 53.89 | 53.89 | 25 |
| 1745530200 | 54.03 | 0.03 | 0.06 | 54 | 54.03 | 53.85 | 1908 |
| 1745443740 | 54 | -0.11 | -0.20 | 53.95 | 54 | 53.95 | 33 |
| 1745357400 | 54.11 | -1.03 | -1.87 | 54.23 | 54.23 | 54.11 | 9 |
| 1744925400 | 55.14 | -0.54 | -0.97 | 55.7 | 55.7 | 55.14 | 334 |
| 1744839000 | 55.68 | -0.07 | -0.13 | 55.72 | 55.72 | 55.68 | 479 |
| 1744752600 | 55.75 | 0.63 | 1.14 | 55.15 | 55.75 | 55.15 | 1018 |
| 1744666200 | 55.12 | -0.48 | -0.86 | 55.12 | 55.12 | 55.12 | 1000 |
| 1744407000 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
| 1744320600 | 55.6 | 0.03 | 0.05 | 56.14 | 56.14 | 55.6 | 642 |
| 1744234200 | 55.57 | -1.47 | -2.58 | 56 | 56 | 55.57 | 218 |
| 1744147800 | 57.04 | 1.18 | 2.11 | 56 | 57.04 | 56 | 7 |
| 1744061400 | 55.86 | -0.54 | -0.96 | 56.5 | 56.8 | 55.86 | 22 |
| 1743802200 | 56.4 | 2.25 | 4.16 | 56.4 | 56.4 | 56.4 | 105 |
| 1743715800 | 54.15 | -0.2 | -0.37 | 54.15 | 54.15 | 54.15 | 265 |
| 1743629400 | 54.35 | -0.01 | -0.02 | 54.35 | 54.35 | 54.35 | 5 |
| 1743542940 | 54.36 | -0.19 | -0.35 | 61.93 | 61.93 | 54.2 | 796 |
| 1743456600 | 54.55 | 0.15 | 0.28 | 55 | 55 | 54.37 | 165 |
| 1743197400 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54.4 | 0 |
| 1743111000 | 54.4 | 0.1 | 0.18 | 54.4 | 54.4 | 54.4 | 1 |
| 1743024600 | 54.3 | 0.18 | 0.33 | 54.3 | 54.3 | 54.3 | 20 |
| 1742938200 | 54.12 | -0.18 | -0.33 | 54.12 | 54.12 | 54.12 | 5 |
| 1742851740 | 54.3 | -0.1 | -0.18 | 54.4 | 54.4 | 54.3 | 207 |
| 1742592600 | 54.4 | 0.98 | 1.83 | 54.33 | 54.4 | 54.33 | 43 |
| 1742506200 | 53.42 | 0 | 0.00 | 53.42 | 53.42 | 53.42 | 0 |
| 1742419800 | 53.42 | -0.17 | -0.32 | 53.5 | 53.5 | 53.36 | 438 |
| 1742333400 | 53.59 | -0.41 | -0.76 | 53.9 | 53.9 | 53.59 | 570 |
| 1742247000 | 54 | -0.25 | -0.46 | 54.11 | 54.11 | 54 | 15 |
| 1741987800 | 54.25 | -0.54 | -0.99 | 54.25 | 54.25 | 54.25 | 20 |
| 1741901400 | 54.79 | -0.35 | -0.63 | 54.95 | 54.95 | 54.74 | 73 |
| 1741814940 | 55.14 | -0.18 | -0.33 | 55.88 | 55.88 | 55.13 | 4010 |
| 1741728600 | 55.32 | 0.07 | 0.13 | 55.4 | 55.4 | 55.32 | 3769 |
| 1741642140 | 55.25 | 0.26 | 0.47 | 54.99 | 55.25 | 54.99 | 528 |
| 1741382940 | 54.99 | 0.24 | 0.44 | 54.75 | 55.05 | 54.75 | 852 |
| 1741296540 | 54.75 | -2.25 | -3.95 | 54.52 | 54.75 | 54.35 | 694 |
| 1741210200 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1740778200 | 57 | 2.04 | 3.71 | 55.5 | 57 | 55.5 | 38 |
| 1740691740 | 54.96 | 0.44 | 0.81 | 54.96 | 54.96 | 54.96 | 64 |
| 1740605400 | 54.52 | 0 | 0.00 | 54.52 | 54.52 | 54.52 | 0 |
| 1740519000 | 54.52 | 0.39 | 0.72 | 54.68 | 54.68 | 54.49 | 166 |
| 1740432540 | 54.13 | 1.19 | 2.25 | 53.95 | 54.13 | 53.91 | 342 |
| 1740173400 | 52.94 | 0 | 0.00 | 52.94 | 52.94 | 52.94 | 0 |
| 1740087000 | 52.94 | -0.18 | -0.34 | 53.3 | 53.3 | 52.94 | 367 |
| 1740000540 | 53.12 | -0.23 | -0.43 | 53.12 | 53.12 | 53.12 | 10 |
| 1739914140 | 53.35 | -3.65 | -6.40 | 53.29 | 53.35 | 53.29 | 764 |
| 1739827800 | 57 | 3.16 | 5.87 | 57 | 57 | 57 | 3 |
| 1739568600 | 53.84 | 0.08 | 0.15 | 53.7 | 53.84 | 53.7 | 1408 |
| 1739482140 | 53.76 | 0.51 | 0.96 | 53.25 | 53.76 | 53.25 | 116 |
| 1739395740 | 53.25 | -0.47 | -0.87 | 53.72 | 53.72 | 53.25 | 28 |
| 1739309400 | 53.72 | -0.27 | -0.50 | 53.99 | 54.05 | 53.66 | 125 |
| 1739222940 | 53.99 | 0.02 | 0.04 | 54 | 54 | 53.99 | 91 |
| 1738963800 | 53.97 | 0.02 | 0.04 | 53.95 | 53.97 | 53.25 | 23 |
| 1738877340 | 53.95 | 0.15 | 0.28 | 53.95 | 53.95 | 53.95 | 501 |
| 1738791000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1738704600 | 53.8 | -0.6 | -1.10 | 54.08 | 54.08 | 53.8 | 39 |
| 1738618140 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54.4 | 0 |
| 1738358940 | 54.4 | -0.19 | -0.35 | 54.85 | 54.85 | 54.4 | 5 |
| 1738272540 | 54.59 | -0.05 | -0.09 | 54.73 | 54.73 | 54.59 | 351 |
| 1738186200 | 54.64 | -0.06 | -0.11 | 54.64 | 54.64 | 54.64 | 366 |
| 1738099740 | 54.7 | -0.14 | -0.26 | 54.82 | 54.82 | 54.7 | 23 |
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
