Premium
Allspring Utilities and High Income Fund (ERH)
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 | 0.17 | 1.43459915612 | 11.85 | 12.17 | 11.73 | 19166 | 12.06793701 | CS |
| 4 | 0.12 | 1.00840336134 | 11.9 | 12.31 | 11.5 | 17878 | 11.81135632 | CS |
| 12 | -0.41 | -3.29847144006 | 12.43 | 12.88 | 11.5 | 22909 | 12.07470185 | CS |
| 26 | 0.2 | 1.69204737733 | 11.82 | 12.92 | 11.5 | 25300 | 12.11026193 | CS |
| 52 | 0.42 | 3.62068965517 | 11.6 | 13.07 | 11.46 | 24480 | 12.13940086 | CS |
| 156 | 1.9 | 18.7747035573 | 10.12 | 13.07 | 7.97 | 24437 | 10.72739913 | CS |
| 260 | -2.63 | -17.95221843 | 14.65 | 15.23 | 7.97 | 21935 | 11.30305186 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 12.02 | -0.07 | -0.58 | 12.14 | 12.14 | 11.97 | 35078 |
| 1782858600 | 12.09 | 0.01 | 0.08 | 12.15 | 12.17 | 11.92 | 39569 |
| 1782772200 | 12.08 | -0.03 | -0.25 | 12.03 | 12.1499 | 12 | 11304 |
| 1782513000 | 12.11 | 0.06 | 0.50 | 12.06 | 12.11 | 12 | 16205 |
| 1782426600 | 12.05 | 0.11 | 0.92 | 11.92 | 12.05 | 11.92 | 18070 |
| 1782340200 | 11.94 | 0.12 | 1.02 | 11.85 | 11.94 | 11.73 | 10684 |
| 1782253800 | 11.82 | 0.09 | 0.77 | 11.78 | 11.8301 | 11.68 | 10785 |
| 1782167400 | 11.73 | 0.01 | 0.09 | 11.65 | 11.8 | 11.65 | 8282 |
| 1781821800 | 11.72 | 0.02 | 0.17 | 11.69 | 11.8784 | 11.69 | 11647 |
| 1781735400 | 11.7 | -0.1 | -0.85 | 11.78 | 12.23 | 11.65 | 13696 |
| 1781649000 | 11.8 | 0.03 | 0.25 | 11.78 | 11.835 | 11.78 | 10900 |
| 1781562600 | 11.77 | 0.06 | 0.51 | 11.72 | 11.8 | 11.68 | 16148 |
| 1781303400 | 11.71 | 0.02 | 0.17 | 11.67 | 11.7516 | 11.6301 | 14306 |
| 1781217000 | 11.69 | 0.12 | 0.99 | 11.52 | 11.725 | 11.52 | 10373 |
| 1781130600 | 11.575 | 0 | 0.04 | 11.69 | 11.69 | 11.5 | 25165 |
| 1781044200 | 11.57 | -0.08 | -0.69 | 11.62 | 11.74 | 11.5601 | 27636 |
| 1780957800 | 11.65 | -0.24 | -2.02 | 11.86 | 12.31 | 11.65 | 44266 |
| 1780698600 | 11.89 | 0.1 | 0.85 | 11.85 | 11.94 | 11.84 | 14491 |
| 1780612200 | 11.79 | -0.09 | -0.76 | 11.9 | 11.9449 | 11.74 | 19769 |
| 1780525800 | 11.88 | 0.02 | 0.17 | 11.9 | 11.93 | 11.76 | 16385 |
| 1780439400 | 11.86 | 0.02 | 0.17 | 11.75 | 12 | 11.75 | 19587 |
| 1780353000 | 11.84 | -0.17 | -1.42 | 12 | 12.01 | 11.75 | 40652 |
| 1780093800 | 12.01 | 0.05 | 0.42 | 12 | 12.01 | 11.86 | 25624 |
| 1780007400 | 11.96 | -0.03 | -0.25 | 11.94 | 12.005 | 11.93 | 18247 |
| 1779921000 | 11.99 | -0.04 | -0.33 | 12.01 | 12.14 | 11.95 | 17450 |
| 1779834600 | 12.03 | 0.03 | 0.25 | 11.99 | 12.07 | 11.88 | 34935 |
| 1779489000 | 12 | 0.18 | 1.52 | 11.88 | 12 | 11.8101 | 21772 |
| 1779402600 | 11.82 | 0.12 | 1.03 | 11.71 | 11.82 | 11.5 | 26841 |
| 1779316200 | 11.7 | 0.07 | 0.60 | 11.69 | 11.795 | 11.67 | 25896 |
| 1779229800 | 11.63 | 0.06 | 0.52 | 11.5 | 11.705 | 11.5 | 38568 |
| 1779143400 | 11.57 | -0.16 | -1.36 | 11.78 | 11.84 | 11.52 | 37335 |
| 1778884200 | 11.73 | -0.36 | -2.98 | 12.08 | 12.08 | 11.68 | 108793 |
| 1778797800 | 12.09 | -0.01 | -0.08 | 12.14 | 12.2401 | 12 | 33812 |
| 1778711400 | 12.1 | -0.03 | -0.25 | 12.14 | 12.22 | 12.1 | 17115 |
| 1778625000 | 12.13 | -0.11 | -0.90 | 12.25 | 12.3 | 12.11 | 15272 |
| 1778538600 | 12.24 | -0.16 | -1.29 | 12.39 | 12.39 | 12.16 | 18604 |
| 1778279400 | 12.4 | -0.13 | -1.04 | 12.57 | 12.57 | 12.39 | 18537 |
| 1778193000 | 12.53 | -0.07 | -0.56 | 12.6 | 12.6 | 12.507 | 17110 |
| 1778106600 | 12.6 | -0.14 | -1.10 | 12.69 | 12.8 | 12.48 | 40823 |
| 1778020200 | 12.74 | -0.04 | -0.31 | 12.77 | 12.88 | 12.658 | 25268 |
| 1777933800 | 12.78 | 0.05 | 0.39 | 12.73 | 12.7886 | 12.68 | 17697 |
| 1777674600 | 12.73 | 0.14 | 1.11 | 12.61 | 12.82 | 12.576 | 31063 |
| 1777588200 | 12.59 | 0.28 | 2.27 | 12.29 | 12.59 | 12.29 | 25358 |
| 1777501800 | 12.31 | -0.11 | -0.89 | 12.48 | 12.49 | 12.28 | 19930 |
| 1777415400 | 12.42 | -0.01 | -0.08 | 12.44 | 12.46 | 12.365 | 14818 |
| 1777329000 | 12.43 | 0.13 | 1.02 | 12.33 | 12.45 | 12.32 | 14410 |
| 1777069800 | 12.3044 | 0.02 | 0.16 | 12.3 | 12.41 | 12.2912 | 25720 |
| 1776983400 | 12.285 | 0.22 | 1.78 | 12.05 | 12.3299 | 12.05 | 27496 |
| 1776897000 | 12.07 | -0.25 | -2.03 | 12.29 | 12.335 | 12.05 | 27358 |
| 1776810600 | 12.32 | -0.02 | -0.16 | 12.34 | 12.34 | 12.22 | 9667 |
| 1776724200 | 12.34 | -0.18 | -1.44 | 12.42 | 12.52 | 12.27 | 15173 |
| 1776465000 | 12.52 | 0.02 | 0.16 | 12.53 | 12.53 | 12.45 | 11577 |
| 1776378600 | 12.5 | 0.06 | 0.48 | 12.35 | 12.5197 | 12.35 | 11293 |
| 1776292200 | 12.44 | 0.05 | 0.40 | 12.42 | 12.5 | 12.31 | 22970 |
| 1776205800 | 12.39 | -0.04 | -0.28 | 12.49 | 12.53 | 12.32 | 20104 |
| 1776119400 | 12.4251 | -0.13 | -1.04 | 12.53 | 12.53 | 12.35 | 7803 |
| 1775860200 | 12.556 | -0.01 | -0.11 | 12.52 | 12.58 | 12.51 | 25562 |
| 1775773800 | 12.57 | 0.09 | 0.72 | 12.48 | 12.7999 | 12.48 | 26047 |
| 1775687400 | 12.48 | 0.08 | 0.65 | 12.43 | 12.52 | 12.38 | 32618 |
| 1775601000 | 12.4 | 0.02 | 0.16 | 12.36 | 12.44 | 12.32 | 5949 |
| 1775514600 | 12.38 | -0.03 | -0.24 | 12.39 | 12.46 | 12.29 | 33804 |
| 1775169000 | 12.41 | 0.08 | 0.65 | 12.33 | 12.75 | 12.27 | 27758 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
