Premium
Allspring Utilities and High Income Fund (ERH)
AMEX
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 | -0.08 | -0.747663551402 | 10.7 | 10.76 | 10.4008 | 30423 | 10.52573004 | CS |
| 4 | -0.48 | -4.32432432432 | 11.1 | 11.28 | 10.4008 | 26922 | 10.85248253 | CS |
| 12 | -0.44 | -3.97830018083 | 11.06 | 11.3589 | 10.4008 | 24489 | 10.94533428 | CS |
| 26 | 1 | 10.395010395 | 9.62 | 11.3589 | 9.62 | 22097 | 10.69703786 | CS |
| 52 | 1.35 | 14.5631067961 | 9.27 | 11.3589 | 8.73 | 26379 | 9.89817632 | CS |
| 156 | -3.99 | -27.3100616016 | 14.61 | 15 | 7.97 | 21544 | 10.68562624 | CS |
| 260 | -3.19 | -23.0992034757 | 13.81 | 15.97 | 7.5102 | 23008 | 11.66422751 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 10.62 | 0.14 | 1.34 | 10.48 | 10.68 | 10.4676 | 19826 |
| 1734651000 | 10.48 | 0.05 | 0.48 | 10.42 | 10.55 | 10.4008 | 52594 |
| 1734564600 | 10.43 | -0.09 | -0.86 | 10.52 | 10.65 | 10.405 | 41234 |
| 1734478200 | 10.52 | -0.12 | -1.13 | 10.64 | 10.6482 | 10.51 | 13423 |
| 1734391800 | 10.64 | -0.1 | -0.93 | 10.71 | 10.74 | 10.64 | 31066 |
| 1734132600 | 10.74 | 0.04 | 0.37 | 10.7 | 10.76 | 10.7 | 13504 |
| 1734046200 | 10.7 | -0.15 | -1.38 | 10.8 | 10.86 | 10.69 | 28054 |
| 1733959800 | 10.85 | -0.06 | -0.55 | 10.92 | 10.96 | 10.85 | 51223 |
| 1733873400 | 10.91 | -0.04 | -0.37 | 10.95 | 10.99 | 10.834 | 80053 |
| 1733787000 | 10.95 | -0.12 | -1.08 | 11.06 | 11.06 | 10.95 | 36285 |
| 1733527800 | 11.07 | -0.06 | -0.52 | 11.07 | 11.13 | 11.07 | 18110 |
| 1733441400 | 11.1274 | 0.03 | 0.25 | 11.07 | 11.14 | 11.07 | 6041 |
| 1733355000 | 11.1 | -0.03 | -0.27 | 11.13 | 11.16 | 11.1 | 12500 |
| 1733268600 | 11.13 | -0.03 | -0.27 | 11.16 | 11.19 | 11.1101 | 28099 |
| 1733182200 | 11.16 | -0.08 | -0.71 | 11.25 | 11.25 | 11.16 | 19236 |
| 1732917840 | 11.24 | 0.07 | 0.63 | 11.24 | 11.25 | 11.17 | 16541 |
| 1732750200 | 11.17 | -0.01 | -0.09 | 11.22 | 11.28 | 11.13 | 18748 |
| 1732663800 | 11.18 | 0.09 | 0.84 | 11.04 | 11.18 | 11.04 | 15881 |
| 1732577400 | 11.0864 | 0.03 | 0.31 | 11.15 | 11.1792 | 11.04 | 6787 |
| 1732318200 | 11.052 | -0.03 | -0.25 | 11.1 | 11.15 | 11.052 | 23422 |
| 1732231800 | 11.08 | 0.13 | 1.14 | 10.93 | 11.0939 | 10.93 | 12601 |
| 1732145400 | 10.955 | 0.02 | 0.14 | 10.97 | 11.0203 | 10.93 | 9454 |
| 1732059000 | 10.94 | 0.06 | 0.55 | 10.88 | 10.99 | 10.8301 | 15847 |
| 1731972600 | 10.88 | 0.13 | 1.20 | 10.79 | 10.9362 | 10.75 | 10450 |
| 1731713400 | 10.7508 | 0.03 | 0.24 | 10.73 | 10.8 | 10.72 | 5786 |
| 1731627000 | 10.725 | 0.04 | 0.37 | 10.66 | 10.75 | 10.66 | 24583 |
| 1731540600 | 10.685 | -0.09 | -0.79 | 10.67 | 10.8 | 10.66 | 33983 |
| 1731454200 | 10.77 | -0.1 | -0.92 | 10.76 | 10.7701 | 10.76 | 22797 |
| 1731367800 | 10.87 | 0.04 | 0.37 | 10.82 | 10.96 | 10.82 | 21472 |
| 1731108600 | 10.83 | 0.17 | 1.59 | 10.62 | 10.8372 | 10.62 | 21927 |
| 1731022200 | 10.66 | 0.04 | 0.38 | 10.62 | 10.72 | 10.62 | 23213 |
| 1730935800 | 10.62 | -0.18 | -1.67 | 10.69 | 10.7655 | 10.62 | 47818 |
| 1730849400 | 10.8001 | 0.06 | 0.56 | 10.71 | 10.83 | 10.68 | 18228 |
| 1730763000 | 10.74 | -0.14 | -1.29 | 10.93 | 11.29 | 10.71 | 23179 |
| 1730500200 | 10.8801 | -0.16 | -1.45 | 11.12 | 11.12 | 10.86 | 20937 |
| 1730413800 | 11.04 | 0.08 | 0.73 | 10.88 | 11.0932 | 10.86 | 23023 |
| 1730327400 | 10.96 | -0.09 | -0.81 | 11.02 | 11.055 | 10.9486 | 18378 |
| 1730241000 | 11.05 | -0.15 | -1.34 | 11.11 | 11.11 | 11.05 | 29506 |
| 1730154600 | 11.2 | 0.09 | 0.81 | 11.11 | 11.21 | 11.11 | 17592 |
| 1729895400 | 11.11 | -0.04 | -0.36 | 11.2 | 11.2 | 11.1 | 23872 |
| 1729809000 | 11.15 | -0.03 | -0.27 | 11.18 | 11.3 | 11.14 | 18719 |
| 1729722600 | 11.18 | 0.02 | 0.14 | 11.16 | 11.3 | 11.12 | 15314 |
| 1729636200 | 11.164 | -0.05 | -0.46 | 11.12 | 11.22 | 11.0901 | 9968 |
| 1729549800 | 11.216 | 0 | 0.01 | 11.24 | 11.3273 | 11.21 | 6632 |
| 1729290600 | 11.215 | 0.02 | 0.13 | 11.19 | 11.27 | 11.19 | 21703 |
| 1729204200 | 11.2 | -0.13 | -1.15 | 11.31 | 11.3589 | 11.1701 | 21587 |
| 1729117800 | 11.33 | 0.26 | 2.35 | 11.11 | 11.33 | 11.11 | 11648 |
| 1729031400 | 11.07 | -0.06 | -0.54 | 11.07 | 11.24 | 11.07 | 17889 |
| 1728945000 | 11.13 | 0.12 | 1.09 | 11.01 | 11.1535 | 11.01 | 14590 |
| 1728685800 | 11.01 | 0.13 | 1.19 | 10.88 | 11.02 | 10.88 | 14325 |
| 1728599400 | 10.88 | -0.11 | -1.00 | 10.99 | 11.0499 | 10.88 | 13834 |
| 1728513000 | 10.99 | -0.05 | -0.43 | 11.01 | 11.04 | 10.9512 | 18509 |
| 1728426600 | 11.037 | 0.04 | 0.35 | 10.97 | 11.065 | 10.97 | 21234 |
| 1728340200 | 10.999 | -0.11 | -1.00 | 11.09 | 11.11 | 10.97 | 90325 |
| 1728081000 | 11.11 | -0.04 | -0.36 | 11.13 | 11.1641 | 11.07 | 46744 |
| 1727994600 | 11.15 | -0.04 | -0.38 | 11.22 | 11.255 | 10.74 | 30947 |
| 1727908200 | 11.193 | -0.08 | -0.68 | 11.17 | 11.35 | 11.17 | 32499 |
| 1727821800 | 11.27 | 0.11 | 0.99 | 11.21 | 11.28 | 11.1655 | 30692 |
| 1727735400 | 11.16 | 0.1 | 0.90 | 11.11 | 11.16 | 11.11 | 54106 |
| 1727476200 | 11.06 | 0.04 | 0.32 | 11.06 | 11.16 | 10.98 | 41276 |
| 1727389800 | 11.025 | 0.02 | 0.14 | 11.07 | 11.12 | 11.0013 | 10445 |
| 1727303400 | 11.01 | -0.07 | -0.63 | 11.14 | 11.14 | 10.9701 | 18467 |
| 1727217000 | 11.08 | 0.01 | 0.09 | 11.07 | 11.13 | 11.0514 | 27065 |
| 1727130600 | 11.07 | 0.07 | 0.64 | 11.02 | 11.139 | 11.02 | 39024 |
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
