Premium
BlackRock Institutional Trust Company N.A. (BXTC39)
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 | -9.39 | -13.2608388646 | 70.81 | 70.81 | 61.42 | 22 | 62.03432836 | DR |
| 4 | -1.16 | -1.85362735698 | 62.58 | 70.81 | 61.2 | 19 | 61.94494624 | DR |
| 12 | 4.48 | 7.8679311556 | 56.94 | 70.81 | 56.94 | 55 | 60.80860399 | DR |
| 26 | 6.63 | 12.1007483117 | 54.79 | 70.81 | 50.3 | 99 | 55.88650483 | DR |
| 52 | 14.98 | 32.2566752799 | 46.44 | 70.81 | 46.44 | 83 | 53.70112311 | DR |
| 156 | 2.32 | 3.9255499154 | 59.1 | 70.81 | 36.15 | 258 | 47.38138037 | DR |
| 260 | 5.51 | 9.85512430692 | 55.91 | 70.81 | 36.15 | 332 | 52.69672646 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 61.42 | 0 | 0.00 | 63.72 | 63.72 | 61.42 | 11 |
| 1736458140 | 61.42 | -1.52 | -2.41 | 61.42 | 61.42 | 61.42 | 40 |
| 1736371740 | 62.94 | -0.06 | -0.10 | 62.94 | 62.94 | 62.94 | 25 |
| 1736285340 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1736198940 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1735939740 | 63 | 1.32 | 2.14 | 70.81 | 70.81 | 63 | 2 |
| 1735853400 | 61.68 | 0 | 0.00 | 61.68 | 61.68 | 61.68 | 0 |
| 1735594200 | 61.68 | 0 | 0.00 | 61.68 | 61.68 | 61.68 | 0 |
| 1735335000 | 61.68 | 0 | 0.00 | 61.68 | 61.68 | 61.68 | 0 |
| 1735248600 | 61.68 | 0 | 0.00 | 61.68 | 61.68 | 61.68 | 0 |
| 1734989400 | 61.68 | 0 | 0.00 | 61.68 | 61.68 | 61.68 | 0 |
| 1734730200 | 61.68 | -0.9 | -1.44 | 63.99 | 63.99 | 61.2 | 25 |
| 1734643740 | 62.58 | 0 | 0.00 | 62.58 | 62.58 | 62.58 | 0 |
| 1734557340 | 62.58 | 0 | 0.00 | 62.58 | 62.58 | 62.58 | 0 |
| 1734470940 | 62.58 | 0 | 0.00 | 62.58 | 62.58 | 62.58 | 0 |
| 1734384540 | 62.58 | 0 | 0.00 | 62.58 | 62.58 | 62.58 | 1 |
| 1734125340 | 62.58 | 0 | 0.00 | 62.58 | 62.58 | 62.58 | 0 |
| 1734038940 | 62.58 | 0 | 0.00 | 62.58 | 62.58 | 62.58 | 0 |
| 1733952540 | 62.58 | 0 | 0.00 | 62.58 | 62.58 | 62.58 | 0 |
| 1733866140 | 62.58 | -0.42 | -0.67 | 63 | 63 | 62.58 | 196 |
| 1733779740 | 63 | 0.72 | 1.16 | 63 | 63 | 63 | 3 |
| 1733520600 | 62.28 | 0 | 0.00 | 62.28 | 62.28 | 62.28 | 0 |
| 1733434200 | 62.28 | 4.14 | 7.12 | 62.28 | 62.28 | 62.28 | 20 |
| 1733347740 | 58.14 | 0 | 0.00 | 58.14 | 58.14 | 58.14 | 0 |
| 1733261340 | 58.14 | 0 | 0.00 | 58.14 | 58.14 | 58.14 | 0 |
| 1733174940 | 58.14 | -3.26 | -5.31 | 58.14 | 58.14 | 58.14 | 41 |
| 1732915740 | 61.4 | -0.28 | -0.45 | 62.42 | 62.42 | 61.32 | 309 |
| 1732829400 | 61.68 | 1.98 | 3.32 | 61.52 | 61.68 | 61.52 | 48 |
| 1732742940 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1732656540 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1732570140 | 59.7 | 1.32 | 2.26 | 57.68 | 59.7 | 57.68 | 204 |
| 1732311000 | 58.38 | 0 | 0.00 | 58.38 | 58.38 | 58.38 | 0 |
| 1732224600 | 58.38 | 0 | 0.00 | 58.38 | 58.38 | 58.38 | 0 |
| 1732051800 | 58.38 | 0 | 0.00 | 58.38 | 58.38 | 58.38 | 0 |
| 1731965400 | 58.38 | 0 | 0.00 | 58.38 | 58.38 | 58.38 | 0 |
| 1731619800 | 58.38 | -0.3 | -0.51 | 58.38 | 58.38 | 58.38 | 84 |
| 1731533340 | 58.68 | 0 | 0.00 | 58.68 | 58.68 | 58.68 | 0 |
| 1731446940 | 58.68 | 1.09 | 1.89 | 58.68 | 58.68 | 58.68 | 17 |
| 1731360600 | 57.59 | 0 | 0.00 | 57.59 | 57.59 | 57.59 | 0 |
| 1731101400 | 57.59 | 0 | 0.00 | 57.59 | 57.59 | 57.59 | 0 |
| 1731015000 | 57.59 | 0 | 0.00 | 57.59 | 57.59 | 57.59 | 0 |
| 1730928600 | 57.59 | -0.06 | -0.10 | 57.66 | 57.66 | 57.59 | 2 |
| 1730842200 | 57.65 | 0.71 | 1.25 | 57.65 | 57.65 | 57.65 | 10 |
| 1730755800 | 56.94 | 0 | 0.00 | 56.94 | 56.94 | 56.94 | 0 |
| 1730496600 | 56.94 | 0 | 0.00 | 56.94 | 56.94 | 56.94 | 0 |
| 1730410200 | 56.94 | -0.46 | -0.80 | 56.94 | 56.94 | 56.94 | 23 |
| 1730323800 | 57.4 | 0 | 0.00 | 57.4 | 57.4 | 57.4 | 0 |
| 1730237400 | 57.4 | 0 | 0.00 | 57.4 | 57.4 | 57.4 | 0 |
| 1730151000 | 57.4 | 0 | 0.00 | 57.4 | 57.4 | 57.4 | 0 |
| 1729891800 | 57.4 | 0.46 | 0.81 | 57.6 | 57.6 | 57.4 | 2 |
| 1729805400 | 56.94 | 0 | 0.00 | 56.94 | 56.94 | 56.94 | 0 |
| 1729719000 | 56.94 | 0 | 0.00 | 56.94 | 56.94 | 56.94 | 0 |
| 1729632600 | 56.94 | -0.12 | -0.21 | 56.94 | 56.94 | 56.94 | 1 |
| 1729546140 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1729286940 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1729200540 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1729114140 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1729027740 | 57.06 | -0.18 | -0.31 | 57.12 | 57.12 | 57.06 | 577 |
| 1728941340 | 57.24 | 1.56 | 2.80 | 57.42 | 57.42 | 57.24 | 4 |
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
