Premium
BNY Mellon Global Infrastructure Income (BKGI)
AMEX
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 | 0.36 | 1.02564102564 | 35.1 | 35.6987 | 34.2 | 180304 | 35.28724972 | SP |
| 4 | 1.01 | 2.93178519594 | 34.45 | 35.6987 | 31.25 | 81481 | 34.39178303 | SP |
| 12 | 3.8255 | 12.092810065 | 31.6345 | 35.6987 | 30.79 | 51830 | 33.8411482 | SP |
| 26 | 3.71 | 11.6850393701 | 31.75 | 35.6987 | 29.8275 | 27860 | 33.49753143 | SP |
| 52 | 7.22 | 25.566572238 | 28.24 | 35.6987 | 28.15 | 18000 | 32.72286431 | SP |
| 156 | 10.6296 | 42.808815001 | 24.8304 | 35.6987 | 24.6 | 8629 | 31.98200378 | SP |
| 260 | 10.6296 | 42.808815001 | 24.8304 | 35.6987 | 24.6 | 8629 | 31.98200378 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 35.46 | -0.2 | -0.56 | 35.76 | 35.76 | 35.42 | 50204 |
| 1745533800 | 35.66 | 0.53 | 1.51 | 35.27 | 35.6987 | 35.27 | 74081 |
| 1745447400 | 35.13 | -0.3 | -0.85 | 35.34 | 35.47 | 35.09 | 292931 |
| 1745361000 | 35.43 | 0.86 | 2.49 | 35.04 | 35.4325 | 35 | 316864 |
| 1745274600 | 34.57 | -0.44 | -1.26 | 35.1 | 35.18 | 34.2 | 37341 |
| 1744929000 | 35.01 | 0.33 | 0.95 | 34.91 | 35.3099 | 34.91 | 47981 |
| 1744842600 | 34.68 | 0.31 | 0.90 | 34.7 | 34.975 | 34.58 | 43090 |
| 1744756200 | 34.3723 | 0.22 | 0.65 | 34.15 | 34.5 | 34.15 | 14555 |
| 1744669800 | 34.15 | 0.27 | 0.80 | 34.09 | 34.27 | 33.755 | 22400 |
| 1744410600 | 33.88 | 0.74 | 2.23 | 33.5 | 33.92 | 33.189999 | 52812 |
| 1744324200 | 33.14 | 0.04 | 0.12 | 33.229999 | 33.36 | 32.454 | 30428 |
| 1744237800 | 33.1 | 1.53 | 4.85 | 31.64 | 33.76 | 31.25 | 174296 |
| 1744151400 | 31.57 | -0.23 | -0.72 | 32.49 | 32.63 | 31.3 | 39431 |
| 1744065000 | 31.8 | -0.98 | -2.99 | 31.78 | 32.32 | 31.5006 | 127567 |
| 1743805800 | 32.78 | -2.44 | -6.91 | 34.42 | 34.42 | 32.77 | 44816 |
| 1743719400 | 35.215 | 0.31 | 0.87 | 35.27 | 35.575 | 35.215 | 107101 |
| 1743633000 | 34.91 | 0.26 | 0.75 | 34.48 | 34.9639 | 34.48 | 41038 |
| 1743546600 | 34.65 | 0.18 | 0.52 | 34.52 | 34.75 | 34.38 | 17959 |
| 1743460200 | 34.47 | -0.1 | -0.29 | 34.33 | 34.62 | 34.3286 | 31904 |
| 1743201000 | 34.57 | 0.25 | 0.73 | 34.45 | 34.66 | 34.41 | 31538 |
| 1743114600 | 34.3199 | 0.11 | 0.32 | 34.35 | 34.56 | 34.31 | 14461 |
| 1743028200 | 34.21 | -0.12 | -0.35 | 34.19 | 34.39 | 34.1306 | 9308 |
| 1742941800 | 34.3289 | 0.02 | 0.06 | 34.33 | 34.43 | 34.26 | 57439 |
| 1742855400 | 34.309 | 0.13 | 0.38 | 34.26 | 34.37 | 34.23 | 89533 |
| 1742596200 | 34.18 | -0.24 | -0.69 | 34.25 | 34.28 | 34.11 | 3918 |
| 1742509800 | 34.4172 | -0 | -0.01 | 34.16 | 34.46 | 34.16 | 16854 |
| 1742423400 | 34.42 | 0.17 | 0.50 | 34.18 | 34.51 | 34.18 | 147024 |
| 1742337000 | 34.25 | -0.08 | -0.23 | 34.08 | 34.339 | 34.08 | 24035 |
| 1742250600 | 34.33 | 0.37 | 1.10 | 33.87 | 34.43 | 33.87 | 52008 |
| 1741991400 | 33.9566 | 0.43 | 1.27 | 33.61 | 34.01 | 33.61 | 83080 |
| 1741905000 | 33.53 | 0.13 | 0.39 | 33.4 | 33.71 | 33.4 | 48053 |
| 1741818600 | 33.4 | -0.15 | -0.45 | 33.439999 | 33.53 | 33.34 | 19079 |
| 1741732200 | 33.549999 | 0.12 | 0.36 | 33.549999 | 33.735 | 33.3099 | 22238 |
| 1741645800 | 33.43 | 0.15 | 0.45 | 33.17 | 33.549999 | 33.06 | 18941 |
| 1741390200 | 33.279899 | 0.67 | 2.05 | 32.689999 | 33.39 | 32.689999 | 43289 |
| 1741303800 | 32.61 | -0.41 | -1.23 | 32.85 | 32.97 | 32.61 | 6697 |
| 1741217400 | 33.015 | 0.29 | 0.89 | 32.85 | 33.215 | 32.689999 | 128744 |
| 1741131000 | 32.723 | 0.02 | 0.07 | 32.64 | 33.005 | 32.49 | 5961 |
| 1741044600 | 32.7 | -0.09 | -0.28 | 33.009999 | 33.119999 | 32.54 | 377588 |
| 1740785400 | 32.7911 | 0.29 | 0.90 | 32.56 | 33.08 | 32.49 | 30472 |
| 1740699000 | 32.5 | -0.21 | -0.65 | 32.7132 | 32.78 | 32.494999 | 18794 |
| 1740612600 | 32.7132 | 0.04 | 0.12 | 32.6741 | 32.905 | 32.634999 | 3946 |
| 1740526200 | 32.6741 | 0.32 | 0.99 | 32.56 | 32.729999 | 32.412 | 9153 |
| 1740439800 | 32.3534 | 0.03 | 0.09 | 32.3248 | 32.52 | 32.3248 | 2257 |
| 1740180600 | 32.3248 | -0.24 | -0.74 | 32.5673 | 32.5673 | 32.243499 | 31135 |
| 1740094200 | 32.5673 | 0.16 | 0.49 | 32.439999 | 32.659999 | 32.38 | 20599 |
| 1740007800 | 32.4095 | 0.02 | 0.06 | 32.39 | 32.46 | 32.299999 | 24865 |
| 1739921400 | 32.39 | 0.11 | 0.35 | 32.13 | 32.509999 | 32.13 | 40532 |
| 1739575800 | 32.278399 | -0.05 | -0.14 | 33 | 33 | 32.278399 | 22820 |
| 1739489400 | 32.3234 | 0.38 | 1.19 | 32.11 | 32.34 | 32.11 | 1622 |
| 1739403000 | 31.9429 | -0.11 | -0.36 | 31.79 | 32.049999 | 31.79 | 3764 |
| 1739316600 | 32.057 | -0 | -0.01 | 32.049999 | 32.07 | 31.8897 | 15752 |
| 1739230200 | 32.06 | 0.3 | 0.96 | 31.5 | 32.06 | 31.5 | 1040 |
| 1738971000 | 31.7554 | 0.03 | 0.09 | 31.7269 | 31.95 | 31.7269 | 2542 |
| 1738884600 | 31.7269 | -0.18 | -0.55 | 31.96 | 31.97 | 31.6899 | 1498 |
| 1738798200 | 31.9026 | 0.27 | 0.85 | 31.6334 | 31.9692 | 31.6334 | 4139 |
| 1738711800 | 31.6334 | 0.09 | 0.28 | 31.57 | 31.68 | 31.57 | 20792 |
| 1738625400 | 31.5449 | 0.13 | 0.40 | 30.79 | 31.61 | 30.79 | 32151 |
| 1738366200 | 31.4186 | -0.22 | -0.68 | 31.6345 | 31.68 | 31.4186 | 1903 |
| 1738279800 | 31.6345 | 0.33 | 1.05 | 31.306 | 32.02 | 31.306 | 1555 |
| 1738193400 | 31.306 | 0.03 | 0.11 | 31.185 | 31.36 | 31.185 | 1411 |
| 1738107000 | 31.2723 | 0.08 | 0.27 | 31.1896 | 31.2723 | 31 | 4990 |
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
