Premium
BlackRock Finance Inc. (BLAK34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 1.31061598952 | 91.56 | 94.48 | 86.8 | 4500 | 90.71311139 | DR |
| 4 | -0.12 | -0.129198966408 | 92.88 | 99.4 | 86.8 | 4494 | 94.10068928 | DR |
| 12 | 6.95 | 8.09928912714 | 85.81 | 100.02 | 83.15 | 4316 | 92.37520089 | DR |
| 26 | 23.21 | 33.3716750539 | 69.55 | 100.02 | 68 | 3562 | 84.42268731 | DR |
| 52 | 33.76 | 57.2203389831 | 59 | 100.02 | 57.09 | 3028 | 75.16573352 | DR |
| 156 | 21.50015826 | 30.171493137 | 71.25984174 | 100.02 | 40.860001 | 1994 | 64.31182473 | DR |
| 260 | 58.40037116 | 169.967991889 | 34.35962884 | 100.02 | 26.87498466 | 1388 | 63.95360172 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 92.76 | 1.74 | 1.91 | 91.02 | 93.11 | 91.02 | 1303 |
| 1737062940 | 91.02 | -2.58 | -2.76 | 94.48 | 94.48 | 90.23 | 6190 |
| 1736976540 | 93.6 | 5.04 | 5.69 | 89.64 | 93.6 | 89.64 | 6582 |
| 1736890140 | 88.56 | 0.04 | 0.05 | 88.52 | 88.95 | 87.66 | 4545 |
| 1736803740 | 88.52 | -0.06 | -0.07 | 86.8 | 88.56 | 86.8 | 1060 |
| 1736544540 | 88.58 | -2.07 | -2.28 | 91.56 | 91.56 | 88 | 4121 |
| 1736458140 | 90.65 | 0.2 | 0.22 | 91.36 | 92.57 | 90.58 | 586 |
| 1736371740 | 90.45 | 0.08 | 0.09 | 90.34 | 91.99 | 90.34 | 1968 |
| 1736285400 | 90.37 | -3.73 | -3.96 | 95.01 | 95.01 | 90.37 | 5115 |
| 1736198940 | 94.1 | -2.22 | -2.30 | 96.32 | 96.32 | 93.47 | 3275 |
| 1735939740 | 96.32 | 1.42 | 1.50 | 94.9 | 96.32 | 94.49 | 10381 |
| 1735853400 | 94.9 | -1.42 | -1.47 | 97.29 | 97.64 | 94.59 | 2811 |
| 1735594200 | 96.32 | -1.98 | -2.01 | 99.29 | 99.29 | 96.01 | 1780 |
| 1735334940 | 98.3 | 0.02 | 0.02 | 98.05 | 99.4 | 97.71 | 5161 |
| 1735248540 | 98.28 | 0.81 | 0.83 | 98.45 | 99 | 97.87 | 3779 |
| 1734989340 | 97.47 | 1.62 | 1.69 | 95.86 | 97.83 | 95.41 | 7627 |
| 1734730200 | 95.85 | 1.59 | 1.69 | 92.88 | 95.85 | 92 | 6920 |
| 1734643800 | 94.26 | -3.7 | -3.78 | 98.38 | 98.4 | 94.14 | 4226 |
| 1734557400 | 97.96 | 1.25 | 1.29 | 94.97 | 99.9 | 94.97 | 6796 |
| 1734470940 | 96.71 | -3.3 | -3.30 | 100.01 | 100.02 | 95.9 | 3992 |
| 1734384540 | 100.01 | 2.16 | 2.21 | 97.9 | 100.01 | 96.57 | 4080 |
| 1734125340 | 97.85 | 1.96 | 2.04 | 98.45 | 98.45 | 96.36 | 1726 |
| 1734039000 | 95.89 | -2.06 | -2.10 | 97.95 | 97.95 | 95.25 | 3247 |
| 1733952540 | 97.95 | 1.45 | 1.50 | 97.47 | 98.99 | 96.5 | 2448 |
| 1733866140 | 96.5 | -1.46 | -1.49 | 97.9 | 97.99 | 95.83 | 2989 |
| 1733779740 | 97.96 | 1.39 | 1.44 | 97.5 | 97.96 | 95.71 | 4255 |
| 1733520600 | 96.57 | 1.45 | 1.52 | 95.12 | 96.57 | 94.59 | 2983 |
| 1733434200 | 95.12 | 0.6 | 0.63 | 94.52 | 95.58 | 93.08 | 2119 |
| 1733347800 | 94.52 | -1.38 | -1.44 | 95.85 | 96.4 | 92.69 | 2819 |
| 1733261340 | 95.9 | 2.42 | 2.59 | 93.1 | 96.05 | 93.1 | 4663 |
| 1733174940 | 93.48 | 0.22 | 0.24 | 93.26 | 95.04 | 92.93 | 4817 |
| 1732915740 | 93.26 | -0.68 | -0.72 | 92.06 | 97 | 90.3 | 7151 |
| 1732829400 | 93.94 | 1.84 | 2.00 | 93.18 | 95 | 89.61 | 3200 |
| 1732743000 | 92.1 | 2.49 | 2.78 | 93.89 | 93.89 | 90.48 | 2785 |
| 1732656600 | 89.61 | -3.28 | -3.53 | 91.3 | 91.5 | 89.61 | 5187 |
| 1732570140 | 92.89 | 1.94 | 2.13 | 90.02 | 92.89 | 90.02 | 5625 |
| 1732310940 | 90.95 | 0.3 | 0.33 | 90.8 | 91.97 | 90.8 | 2273 |
| 1732224600 | 90.65 | 0.95 | 1.06 | 89.89 | 91.61 | 89.8 | 4557 |
| 1732051800 | 89.7 | -1.65 | -1.81 | 91.35 | 91.68 | 89.7 | 2392 |
| 1731965340 | 91.35 | -1.05 | -1.14 | 92.4 | 92.75 | 90.63 | 5951 |
| 1731619800 | 92.4 | 1.68 | 1.85 | 91.63 | 92.97 | 90.71 | 3844 |
| 1731533400 | 90.72 | 0.09 | 0.10 | 91.54 | 91.62 | 90.17 | 1897 |
| 1731446940 | 90.63 | -1.17 | -1.27 | 94.04 | 94.04 | 90.63 | 603 |
| 1731360540 | 91.8 | 1.26 | 1.39 | 91.51 | 93.59 | 91.51 | 3055 |
| 1731101400 | 90.54 | 1.35 | 1.51 | 89.87 | 92 | 89.87 | 2218 |
| 1731014940 | 89.19 | 0.18 | 0.20 | 89.91 | 90.42 | 88.73 | 2478 |
| 1730928600 | 89.01 | 1.08 | 1.23 | 93 | 93.78 | 87.29 | 7014 |
| 1730842200 | 87.93 | 1.84 | 2.14 | 86.97 | 89.1 | 86.82 | 1984 |
| 1730755800 | 86.09 | -1.39 | -1.59 | 87.5 | 87.5 | 85.5 | 1859 |
| 1730496600 | 87.48 | 0.63 | 0.73 | 86.7 | 87.79 | 85.98 | 33093 |
| 1730410200 | 86.85 | 0.87 | 1.01 | 85.98 | 86.85 | 85.02 | 2664 |
| 1730323800 | 85.98 | 0.3 | 0.35 | 86.82 | 87.39 | 85.65 | 1712 |
| 1730237340 | 85.68 | -0.16 | -0.19 | 84.12 | 86.05 | 84.12 | 1830 |
| 1730151000 | 85.84 | 0.99 | 1.17 | 83.15 | 85.84 | 83.15 | 884 |
| 1729891800 | 84.85 | -0.29 | -0.34 | 85.81 | 85.81 | 83.77 | 5724 |
| 1729805400 | 85.14 | 0 | 0.00 | 87.63 | 87.63 | 84.96 | 1203 |
| 1729719000 | 85.14 | -1.26 | -1.46 | 87.27 | 87.27 | 85.14 | 3174 |
| 1729632600 | 86.4 | 0 | 0.00 | 87 | 87 | 85.38 | 1298 |
| 1729546140 | 86.4 | -0.36 | -0.41 | 87.63 | 88.11 | 86.22 | 3012 |
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
