Premium
BlackRock Institutional Trust Company N.A. (BMTU39)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.426742532006 | 63.27 | 64.28 | 63.27 | 546 | 63.55424381 | DR |
| 4 | -0.97 | -1.50364284607 | 64.51 | 66.68 | 63.06 | 1810 | 64.28923107 | DR |
| 12 | 0.95 | 1.51781434734 | 62.59 | 66.68 | 59.58 | 4106 | 62.37188556 | DR |
| 26 | 9.54 | 17.6666666667 | 54 | 66.68 | 49.92 | 2008 | 61.33901392 | DR |
| 52 | 22.2 | 53.7010159652 | 41.34 | 66.68 | 41.04 | 11924 | 49.84191417 | DR |
| 156 | 20.16 | 46.4730290456 | 43.38 | 66.68 | 30.09 | 7568 | 45.04126586 | DR |
| 260 | 16.96 | 36.4104765994 | 46.58 | 66.68 | 30.09 | 6310 | 45.36516846 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735594200 | 64.959999 | 0 | 0.00 | 64.959999 | 64.959999 | 64.959999 | 1 |
| 1735334940 | 64.959999 | 0.19 | 0.29 | 64.959999 | 64.959999 | 64.959999 | 1 |
| 1735248540 | 64.769999 | 0 | 0.00 | 64.769999 | 64.769999 | 64.769999 | 0 |
| 1734989340 | 64.769999 | 1.11 | 1.74 | 64.68 | 64.769999 | 64.68 | 12 |
| 1734730200 | 63.66 | -1.93 | -2.94 | 63.9 | 63.9 | 63.66 | 2 |
| 1734643800 | 65.59 | 0 | 0.00 | 65.59 | 65.59 | 65.59 | 0 |
| 1734557400 | 65.59 | 0.28 | 0.43 | 65.7 | 65.9 | 65.54 | 16 |
| 1734470940 | 65.31 | 0 | 0.00 | 65.31 | 65.31 | 65.31 | 0 |
| 1734384540 | 65.31 | 0.29 | 0.45 | 65.019999 | 65.31 | 65.019999 | 6 |
| 1734125340 | 65.019999 | 0.13 | 0.20 | 64.76 | 65.019999 | 64.73 | 113 |
| 1734038940 | 64.89 | 0 | 0.00 | 64.89 | 64.89 | 64.89 | 0 |
| 1733952540 | 64.89 | 0 | 0.00 | 64.89 | 64.89 | 64.89 | 0 |
| 1733866140 | 64.89 | 0 | 0.00 | 64.89 | 64.89 | 64.89 | 0 |
| 1733779740 | 64.89 | -0.02 | -0.03 | 66.29 | 66.29 | 64.89 | 139 |
| 1733520600 | 64.91 | 0 | 0.00 | 64.91 | 64.91 | 64.91 | 0 |
| 1733434200 | 64.91 | -0.4 | -0.61 | 64.89 | 64.91 | 64.89 | 970 |
| 1733347800 | 65.31 | -0.13 | -0.20 | 65.239999 | 65.31 | 65.239999 | 16757 |
| 1733261340 | 65.44 | 0.04 | 0.06 | 65.8 | 65.8 | 65.44 | 12 |
| 1733174940 | 65.4 | 3.18 | 5.11 | 65.519999 | 65.58 | 65.08 | 219 |
| 1732915740 | 62.22 | 0 | 0.00 | 62.22 | 62.22 | 62.22 | 0 |
| 1732829340 | 62.22 | 0 | 0.00 | 62.22 | 62.22 | 62.22 | 0 |
| 1732742940 | 62.22 | 0 | 0.00 | 62.22 | 62.22 | 62.22 | 0 |
| 1732656540 | 62.22 | 0 | 0.00 | 62.22 | 62.22 | 62.22 | 0 |
| 1732570140 | 62.22 | 0 | 0.00 | 62.22 | 62.22 | 62.22 | 4 |
| 1732311000 | 62.22 | 0 | 0.00 | 62.22 | 62.22 | 62.22 | 0 |
| 1732224600 | 62.22 | 1.22 | 2.00 | 62.22 | 62.22 | 62.22 | 1 |
| 1732051800 | 61 | 1.42 | 2.38 | 60.86 | 61 | 60.86 | 8 |
| 1731965340 | 59.58 | -1.42 | -2.33 | 59.64 | 59.64 | 59.58 | 314 |
| 1731619800 | 61 | -0.5 | -0.81 | 61.69 | 61.69 | 61 | 264 |
| 1731533400 | 61.5 | 0.36 | 0.59 | 61.77 | 61.9 | 61.5 | 424 |
| 1731446940 | 61.14 | -0.27 | -0.44 | 61.36 | 61.36 | 61.14 | 20 |
| 1731360540 | 61.41 | 1.77 | 2.97 | 62.59 | 62.59 | 61.41 | 89786 |
| 1731101340 | 59.64 | 0 | 0.00 | 59.64 | 59.64 | 59.64 | 0 |
| 1731014940 | 59.64 | 0.95 | 1.62 | 59.4 | 59.64 | 59.4 | 2046 |
| 1730928600 | 58.69 | 0 | 0.00 | 58.69 | 58.69 | 58.69 | 0 |
| 1730842200 | 58.69 | 0.54 | 0.93 | 57.96 | 58.69 | 57.96 | 4156 |
| 1730755800 | 58.15 | -1.41 | -2.37 | 58.26 | 58.26 | 58.07 | 500 |
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
