Premium
BlackRock Institutional Trust Company N.A. (BQUA39)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.3105151729 | 70.85 | 75.17 | 70.01 | 3910 | 70.31558363 | DR |
| 4 | -1.91 | -2.63303005238 | 72.54 | 75.17 | 69.75 | 1720 | 70.6443955 | DR |
| 12 | -3.26 | -4.41196372987 | 73.89 | 79 | 69.1 | 5886 | 73.85036684 | DR |
| 26 | 6.16 | 9.55483170467 | 64.47 | 79 | 63.51 | 4395 | 71.53237431 | DR |
| 52 | 19.38 | 37.8146341463 | 51.25 | 79 | 51.25 | 8065 | 61.81625792 | DR |
| 156 | 26.62 | 60.4862531243 | 44.01 | 79 | 36.14 | 17400 | 45.03229681 | DR |
| 260 | 24.38 | 52.7135135135 | 46.25 | 79 | 36.14 | 14909 | 45.17672205 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 70.63 | -0.42 | -0.59 | 70.49 | 70.63 | 70.49 | 64 |
| 1740000540 | 71.05 | 1.04 | 1.49 | 70.7 | 71.05 | 70.7 | 47 |
| 1739914140 | 70.01 | -0.3 | -0.43 | 70.8 | 70.8 | 70.01 | 497 |
| 1739827800 | 70.31 | -0.35 | -0.50 | 70.66 | 75.17 | 70.31 | 18362 |
| 1739568600 | 70.66 | -0.48 | -0.67 | 70.85 | 70.92 | 70.66 | 580 |
| 1739482140 | 71.14 | 0.78 | 1.11 | 70.91 | 71.14 | 70.91 | 32 |
| 1739395740 | 70.36 | -0.83 | -1.17 | 70.46 | 70.76 | 70.36 | 113 |
| 1739309340 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1739222940 | 71.19 | 0.25 | 0.35 | 71.05 | 71.39 | 70.95 | 5270 |
| 1738963800 | 70.94 | 0.43 | 0.61 | 71.13 | 71.13 | 70.64 | 3659 |
| 1738877340 | 70.51 | -0.53 | -0.75 | 71.68 | 71.68 | 70.51 | 44 |
| 1738790940 | 71.04 | 0.7 | 1.00 | 70.64 | 71.04 | 70.64 | 1394 |
| 1738704600 | 70.34 | -0.21 | -0.30 | 69.75 | 70.47 | 69.75 | 49 |
| 1738618200 | 70.55 | -0.43 | -0.61 | 71.06 | 71.26 | 70.55 | 511 |
| 1738358940 | 70.98 | -1 | -1.39 | 71.5 | 71.5 | 70.98 | 30 |
| 1738272540 | 71.98 | 0.4 | 0.56 | 73.01 | 73.01 | 71.98 | 213 |
| 1738186200 | 71.58 | -0.11 | -0.15 | 71.58 | 71.58 | 71.58 | 1803 |
| 1738099740 | 71.69 | -0.17 | -0.24 | 71.68 | 71.69 | 71.68 | 13 |
| 1738013340 | 71.86 | -0.82 | -1.13 | 70.7 | 71.86 | 70.7 | 5 |
| 1737754200 | 72.68 | 0.07 | 0.10 | 72.54 | 72.68 | 72.54 | 2 |
| 1737667740 | 72.61 | -0.06 | -0.08 | 72.8 | 72.95 | 72.61 | 77201 |
| 1737581400 | 72.67 | -0.24 | -0.33 | 72.82 | 72.91 | 72.53 | 120 |
| 1737495000 | 72.91 | 0.43 | 0.59 | 73.15 | 73.24 | 72.91 | 69 |
| 1737408600 | 72.48 | -0.84 | -1.15 | 72.48 | 72.48 | 72.48 | 1 |
| 1737149400 | 73.32 | 0.92 | 1.27 | 74.1 | 74.1 | 72.73 | 2404 |
| 1737062940 | 72.4 | 0.2 | 0.28 | 72.5 | 72.8 | 72.4 | 74 |
| 1736976540 | 72.2 | 1.36 | 1.92 | 72.45 | 72.45 | 72.2 | 5 |
| 1736890140 | 70.84 | -0.96 | -1.34 | 70.99 | 71.38 | 70.84 | 578 |
| 1736803740 | 71.8 | -0.02 | -0.03 | 72.03 | 72.03 | 71.25 | 37 |
| 1736544540 | 71.82 | -0.32 | -0.44 | 72 | 72.17 | 71.68 | 198 |
| 1736458140 | 72.14 | -0.79 | -1.08 | 73.08 | 73.08 | 72.14 | 1475 |
| 1736371740 | 72.93 | -0.92 | -1.25 | 72.94 | 72.94 | 72.77 | 4281 |
| 1736285400 | 73.85 | 0.76 | 1.04 | 73.85 | 73.85 | 73.85 | 13 |
| 1736198940 | 73.09 | -0.62 | -0.84 | 74 | 74 | 73.09 | 21267 |
| 1735939740 | 73.71 | 0.49 | 0.67 | 73.71 | 73.71 | 73.71 | 132 |
| 1735853400 | 73.22 | -2.78 | -3.66 | 74.13 | 74.13 | 72.53 | 77318 |
| 1735594200 | 76 | 1.79 | 2.41 | 73.12 | 77.66 | 73.12 | 20430 |
| 1735334940 | 74.21 | -1.1 | -1.46 | 75 | 75 | 74 | 214 |
| 1735248540 | 75.31 | -3.69 | -4.67 | 75 | 75.31 | 74 | 5072 |
| 1734989340 | 79 | 5.92 | 8.10 | 73.2 | 79 | 69.1 | 33676 |
| 1734730200 | 73.08 | -0.38 | -0.52 | 71.63 | 73.6 | 71.63 | 2008 |
| 1734643800 | 73.46 | -2.14 | -2.83 | 72.94 | 73.46 | 72.73 | 88 |
| 1734557400 | 75.6 | 1.36 | 1.83 | 74.79 | 75.96 | 74.79 | 109 |
| 1734470940 | 74.24 | -0.68 | -0.91 | 74.24 | 74.24 | 74.24 | 57 |
| 1734384540 | 74.92 | 0.86 | 1.16 | 74.92 | 74.92 | 74.92 | 26 |
| 1734125340 | 74.06 | -0.21 | -0.28 | 74.21 | 74.41 | 74.06 | 497 |
| 1734039000 | 74.27 | -0.14 | -0.19 | 72.56 | 74.75 | 72.56 | 44 |
| 1733952540 | 74.41 | -0.31 | -0.41 | 74.95 | 75.25 | 74.2 | 53 |
| 1733866140 | 74.72 | -0.4 | -0.53 | 74.95 | 74.96 | 74.72 | 43 |
| 1733779740 | 75.12 | -0.83 | -1.09 | 75.11 | 75.12 | 75.11 | 594 |
| 1733520600 | 75.95 | 1.4 | 1.88 | 74.93 | 75.95 | 74.93 | 96 |
| 1733434200 | 74.55 | -0.64 | -0.85 | 74.32 | 74.65 | 74.32 | 1836 |
| 1733347800 | 75.19 | -0.25 | -0.33 | 74.84 | 75.19 | 74.84 | 35366 |
| 1733261340 | 75.44 | 0.4 | 0.53 | 74.48 | 75.44 | 74.48 | 62 |
| 1733174940 | 75.04 | 0.81 | 1.09 | 75.18 | 75.53 | 75.04 | 312 |
| 1732915740 | 74.23 | 0.34 | 0.46 | 73.89 | 74.5 | 73.89 | 5291 |
| 1732829400 | 73.89 | 1.15 | 1.58 | 73.89 | 73.89 | 73.89 | 24 |
| 1732743000 | 72.74 | 1.2 | 1.68 | 71.49 | 72.99 | 71.49 | 583 |
| 1732656600 | 71.54 | 0.49 | 0.69 | 71.47 | 71.54 | 71.47 | 57 |
| 1732570140 | 71.05 | 0.21 | 0.30 | 71.17 | 71.22 | 71.05 | 158 |
| 1732310940 | 70.84 | 0.24 | 0.34 | 71.68 | 71.82 | 70.7 | 320 |
| 1732224600 | 70.6 | 1.09 | 1.57 | 70.6 | 70.6 | 70.6 | 320 |
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
