Premium
BlackRock Institutional Trust Company N.A. (BMTU39)
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 | -1.83 | -3.03885752242 | 60.22 | 60.22 | 56.43 | 100 | 60.22 | DR |
| 4 | -3.62 | -5.83776810192 | 62.01 | 62.01 | 56.43 | 2016 | 58.20722197 | DR |
| 12 | -5.39 | -8.45092505488 | 63.78 | 66.68 | 56.43 | 1591 | 61.56945628 | DR |
| 26 | 3.11 | 5.62590448625 | 55.28 | 66.68 | 55.23 | 2454 | 61.86627686 | DR |
| 52 | 11.62 | 24.8449861022 | 46.77 | 66.68 | 44.7 | 9134 | 51.26364596 | DR |
| 156 | 19.03 | 48.3485772358 | 39.36 | 66.68 | 30.09 | 7379 | 45.59372287 | DR |
| 260 | 11.81 | 25.354229283 | 46.58 | 66.68 | 30.09 | 6080 | 45.59517748 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743543000 | 60.22 | 0 | 0.00 | 60.22 | 60.22 | 60.22 | 0 |
| 1743456600 | 60.22 | 0 | 0.00 | 60.22 | 60.22 | 60.22 | 0 |
| 1743197400 | 60.22 | 0 | 0.00 | 60.22 | 60.22 | 60.22 | 0 |
| 1743111000 | 60.22 | 0 | 0.00 | 60.22 | 60.22 | 60.22 | 0 |
| 1743024600 | 60.22 | 0 | 0.00 | 60.22 | 60.22 | 60.22 | 100 |
| 1742938200 | 60.22 | 2.53 | 4.39 | 60.22 | 60.22 | 60.22 | 28 |
| 1742851800 | 57.69 | 0 | 0.00 | 57.69 | 57.69 | 57.69 | 0 |
| 1742592600 | 57.69 | 0 | 0.00 | 57.69 | 57.69 | 57.69 | 0 |
| 1742506200 | 57.69 | -0.33 | -0.57 | 58.07 | 58.07 | 57.69 | 769 |
| 1742419800 | 58.02 | 1.44 | 2.55 | 57.08 | 58.02 | 57.06 | 300 |
| 1742333400 | 56.58 | -1.15 | -1.99 | 57.62 | 60.6 | 56.58 | 1301 |
| 1742247000 | 57.73 | 0.95 | 1.67 | 57.73 | 57.73 | 57.73 | 20 |
| 1741987800 | 56.78 | 0 | 0.00 | 56.78 | 56.78 | 56.78 | 0 |
| 1741901400 | 56.78 | -1.75 | -2.99 | 57.94 | 57.94 | 56.78 | 132 |
| 1741814940 | 58.53 | 0.97 | 1.69 | 58.53 | 58.53 | 58.53 | 50 |
| 1741728600 | 57.56 | 0.46 | 0.81 | 57.56 | 57.56 | 57.56 | 9327 |
| 1741642140 | 57.1 | -1.91 | -3.24 | 57.11 | 57.11 | 57.1 | 688 |
| 1741382940 | 59.01 | -1.9 | -3.12 | 58.21 | 59.12 | 57.39 | 11442 |
| 1741296540 | 60.91 | 0 | 0.00 | 60.91 | 60.91 | 60.91 | 0 |
| 1741210140 | 60.91 | -2.71 | -4.26 | 62.01 | 62.01 | 60.91 | 40 |
| 1740778200 | 63.62 | 1.02 | 1.63 | 63.62 | 63.62 | 63.62 | 2463 |
| 1740691740 | 62.6 | -0.86 | -1.36 | 63.73 | 63.83 | 62.6 | 11093 |
| 1740605400 | 63.46 | 1.25 | 2.01 | 63.31 | 63.46 | 63.31 | 60 |
| 1740519000 | 62.21 | -0.95 | -1.50 | 62.14 | 62.21 | 62.05 | 727 |
| 1740432540 | 63.16 | 0.11 | 0.17 | 63.04 | 63.16 | 63.04 | 62 |
| 1740173400 | 63.05 | -1.24 | -1.93 | 64.06 | 64.06 | 63.05 | 38 |
| 1740087000 | 64.29 | -1.25 | -1.91 | 65.239999 | 65.239999 | 64.29 | 159 |
| 1740000540 | 65.54 | 0.51 | 0.78 | 65.67 | 65.76 | 65.54 | 14 |
| 1739914140 | 65.03 | -0.31 | -0.47 | 66 | 66.04 | 64.959999 | 2725 |
| 1739827800 | 65.34 | 0 | 0.00 | 65.34 | 65.34 | 65.34 | 30 |
| 1739568600 | 65.34 | -0.11 | -0.17 | 65.569999 | 65.569999 | 65.29 | 183 |
| 1739482140 | 65.45 | 0.4 | 0.61 | 65.379999 | 65.7 | 65.36 | 2955 |
| 1739395740 | 65.05 | -0.71 | -1.08 | 65.05 | 65.05 | 65.05 | 50 |
| 1739309340 | 65.76 | 0 | 0.00 | 65.76 | 65.76 | 65.76 | 0 |
| 1739222940 | 65.76 | 0.31 | 0.47 | 65.849999 | 65.87 | 65.76 | 2577 |
| 1738963800 | 65.45 | 0.62 | 0.96 | 65.45 | 65.45 | 65.45 | 1723 |
| 1738877340 | 64.83 | 0 | 0.00 | 64.83 | 64.83 | 64.83 | 0 |
| 1738790940 | 64.83 | 1.01 | 1.58 | 64.83 | 64.83 | 64.83 | 644 |
| 1738704600 | 63.82 | 0 | 0.00 | 63.82 | 63.82 | 63.82 | 0 |
| 1738618200 | 63.82 | 0.28 | 0.44 | 63.54 | 63.82 | 63.38 | 1135 |
| 1738359000 | 63.54 | 0 | 0.00 | 63.54 | 63.54 | 63.54 | 0 |
| 1738272600 | 63.54 | 0 | 0.00 | 63.54 | 63.54 | 63.54 | 0 |
| 1738186200 | 63.54 | -0.07 | -0.11 | 64.28 | 64.28 | 63.54 | 869 |
| 1738099740 | 63.61 | -3.07 | -4.60 | 63.27 | 63.61 | 63.27 | 222 |
| 1738013400 | 66.68 | 0 | 0.00 | 66.68 | 66.68 | 66.68 | 0 |
| 1737754200 | 66.68 | 0 | 0.00 | 66.68 | 66.68 | 66.68 | 0 |
| 1737667800 | 66.68 | 0 | 0.00 | 66.68 | 66.68 | 66.68 | 0 |
| 1737581400 | 66.68 | 0 | 0.00 | 66.68 | 66.68 | 66.68 | 0 |
| 1737495000 | 66.68 | 0.57 | 0.86 | 66.48 | 66.68 | 66 | 794 |
| 1737408600 | 66.11 | 0 | 0.00 | 66.11 | 66.11 | 66.11 | 0 |
| 1737149400 | 66.11 | 3.05 | 4.84 | 66.06 | 66.11 | 66.06 | 515 |
| 1737062940 | 63.06 | 0 | 0.00 | 63.06 | 63.06 | 63.06 | 0 |
| 1736976540 | 63.06 | 0 | 0.00 | 63.06 | 63.06 | 63.06 | 0 |
| 1736890140 | 63.06 | 0 | 0.00 | 63.06 | 63.06 | 63.06 | 0 |
| 1736803740 | 63.06 | -0.24 | -0.38 | 63.18 | 63.36 | 63.06 | 1453 |
| 1736544540 | 63.3 | -0.12 | -0.19 | 63.2 | 63.45 | 63.2 | 1500 |
| 1736458140 | 63.42 | -0.67 | -1.05 | 63.42 | 63.42 | 63.42 | 672 |
| 1736371740 | 64.09 | 0.31 | 0.49 | 63.78 | 64.09 | 63.7 | 2012 |
| 1736285400 | 63.78 | -0.73 | -1.13 | 63.83 | 63.83 | 63.78 | 2 |
| 1736198940 | 64.51 | 0.74 | 1.16 | 64.51 | 64.51 | 64.51 | 10064 |
| 1735939800 | 63.77 | 0 | 0.00 | 63.77 | 63.77 | 63.77 | 0 |
| 1735853400 | 63.77 | -1.19 | -1.83 | 64.379999 | 64.379999 | 63.77 | 106 |
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
