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 | -2.4 | -3.79087032064 | 63.31 | 63.83 | 60.91 | 4539 | 62.78829759 | DR |
| 4 | -3.92 | -6.0465833719 | 64.83 | 66.04 | 60.91 | 1594 | 63.889324 | DR |
| 12 | -3.85 | -5.94502779494 | 64.76 | 66.68 | 60.91 | 1286 | 64.05208543 | DR |
| 26 | 7.91 | 14.9245283019 | 53 | 66.68 | 51.97 | 2254 | 62.28807088 | DR |
| 52 | 14.95 | 32.5282854656 | 45.96 | 66.68 | 44.7 | 11947 | 50.06614561 | DR |
| 156 | 22.49 | 58.5372201978 | 38.42 | 66.68 | 30.09 | 7521 | 45.26574233 | DR |
| 260 | 14.33 | 30.7642765135 | 46.58 | 66.68 | 30.09 | 6167 | 45.50727636 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
