Premium
Pioneer Diversified High Income Fund Inc (HNW)
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 | 0.01 | 0.0833333333333 | 12 | 12.13 | 11.9 | 31025 | 12.01086737 | CS |
| 4 | 0.01 | 0.0833333333333 | 12 | 12.13 | 11.7 | 47060 | 11.93749196 | CS |
| 12 | -0.3 | -2.43704305443 | 12.31 | 12.5 | 11.63 | 34595 | 12.02883658 | CS |
| 26 | -0.44 | -3.53413654618 | 12.45 | 12.54 | 11.63 | 35050 | 12.18073942 | CS |
| 52 | 0.88 | 7.90655884996 | 11.13 | 12.54 | 11.11 | 30306 | 11.99511828 | CS |
| 156 | -1.83 | -13.2225433526 | 13.84 | 13.8993 | 9.8 | 29443 | 11.13935744 | CS |
| 260 | -3.2 | -21.0387902696 | 15.21 | 16.24 | 9.05 | 30143 | 12.48507071 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 12.08 | 0.04 | 0.33 | 12.07 | 12.13 | 12.04 | 20255 |
| 1739489400 | 12.04 | 0.06 | 0.50 | 12.02 | 12.05 | 12 | 13939 |
| 1739403000 | 11.98 | -0.02 | -0.17 | 11.99 | 12.02 | 11.9 | 41466 |
| 1739316600 | 12 | 0.02 | 0.17 | 12 | 12 | 11.97 | 48440 |
| 1739230200 | 11.98 | 0 | 0.00 | 11.99 | 11.9991 | 11.96 | 27972 |
| 1738971000 | 11.98 | 0.02 | 0.17 | 11.98 | 11.99 | 11.92 | 93338 |
| 1738884600 | 11.96 | 0.03 | 0.25 | 11.93 | 11.9781 | 11.85 | 89162 |
| 1738798200 | 11.93 | 0.06 | 0.51 | 11.91 | 11.93 | 11.86 | 55147 |
| 1738711800 | 11.87 | 0.02 | 0.17 | 11.9 | 11.91 | 11.86 | 102273 |
| 1738625400 | 11.85 | -0.04 | -0.34 | 11.89 | 11.89 | 11.82 | 50343 |
| 1738366200 | 11.89 | 0.01 | 0.08 | 11.9 | 11.9195 | 11.87 | 37487 |
| 1738279800 | 11.88 | 0 | 0.00 | 11.9 | 11.92 | 11.86 | 21630 |
| 1738193400 | 11.88 | -0.04 | -0.34 | 11.91 | 11.93 | 11.87 | 25972 |
| 1738107000 | 11.92 | 0 | 0.00 | 11.93 | 11.95 | 11.7 | 37779 |
| 1738020600 | 11.92 | -0.04 | -0.33 | 11.96 | 11.99 | 11.92 | 64310 |
| 1737761400 | 11.96 | 0.01 | 0.08 | 11.98 | 12.0186 | 11.93 | 59706 |
| 1737675000 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1737588600 | 11.95 | 0.01 | 0.08 | 11.95 | 12 | 11.94 | 26480 |
| 1737502200 | 11.94 | 0.02 | 0.14 | 12 | 12 | 11.935 | 31376 |
| 1737156600 | 11.923 | -0.04 | -0.35 | 12.02 | 12.02 | 11.91 | 28067 |
| 1737070200 | 11.965 | -0.02 | -0.13 | 12.04 | 12.04 | 11.96 | 24850 |
| 1736983800 | 11.98 | 0.05 | 0.46 | 12.01 | 12.0426 | 11.96 | 15220 |
| 1736897400 | 11.925 | -0.02 | -0.13 | 11.97 | 12 | 11.9126 | 31289 |
| 1736811000 | 11.94 | -0.06 | -0.50 | 12.06 | 12.06 | 11.94 | 17777 |
| 1736551800 | 12 | -0.02 | -0.17 | 12.12 | 12.12 | 11.9626 | 55909 |
| 1736379000 | 12.02 | 0.07 | 0.59 | 11.95 | 12.02 | 11.93 | 33171 |
| 1736292600 | 11.95 | -0.03 | -0.25 | 12.02 | 12.0414 | 11.9067 | 24136 |
| 1736206200 | 11.98 | 0.05 | 0.42 | 11.97 | 12.02 | 11.9418 | 12523 |
| 1735947000 | 11.93 | 0.07 | 0.58 | 11.91 | 11.9459 | 11.8821 | 30265 |
| 1735860600 | 11.8616 | 0.06 | 0.52 | 11.87 | 11.89 | 11.8416 | 8509 |
| 1735687800 | 11.8 | 0.04 | 0.34 | 11.83 | 11.88 | 11.7908 | 27477 |
| 1735601400 | 11.76 | 0.05 | 0.43 | 11.79 | 11.7955 | 11.74 | 38343 |
| 1735342200 | 11.71 | -0.2 | -1.68 | 11.78 | 11.8118 | 11.63 | 19107 |
| 1735255800 | 11.91 | -0.02 | -0.17 | 11.93 | 11.99 | 11.89 | 16848 |
| 1735077840 | 11.93 | -0.02 | -0.17 | 11.97 | 11.984 | 11.79 | 79470 |
| 1734996600 | 11.95 | -0.31 | -2.53 | 11.98 | 12.1 | 11.95 | 40778 |
| 1734737400 | 12.26 | 0.07 | 0.57 | 12.24 | 12.3 | 12.2101 | 9452 |
| 1734651000 | 12.19 | 0.02 | 0.16 | 12.27 | 12.3148 | 12.19 | 53249 |
| 1734564600 | 12.17 | -0.11 | -0.90 | 12.3 | 12.32 | 12.16 | 39925 |
| 1734478200 | 12.28 | -0.03 | -0.24 | 12.28 | 12.36 | 12.2728 | 18452 |
| 1734391800 | 12.31 | 0.02 | 0.16 | 12.31 | 12.35 | 12.3 | 13526 |
| 1734132600 | 12.29 | -0.02 | -0.16 | 12.3 | 12.36 | 12.2874 | 30385 |
| 1734046200 | 12.31 | -0.12 | -0.93 | 12.33 | 12.37 | 12.2906 | 61294 |
| 1733959800 | 12.425 | 0.02 | 0.13 | 12.49 | 12.49 | 12.38 | 16524 |
| 1733873400 | 12.4093 | 0.01 | 0.07 | 12.41 | 12.45 | 12.38 | 22425 |
| 1733787000 | 12.4 | -0.06 | -0.48 | 12.47 | 12.47 | 12.36 | 25888 |
| 1733527800 | 12.46 | 0.05 | 0.40 | 12.46 | 12.48 | 12.41 | 18268 |
| 1733441400 | 12.41 | -0.06 | -0.44 | 12.46 | 12.4939 | 12.41 | 13817 |
| 1733355000 | 12.465 | -0.01 | -0.04 | 12.47 | 12.5 | 12.44 | 26840 |
| 1733268600 | 12.47 | 0.14 | 1.14 | 12.38 | 12.47 | 12.3701 | 20087 |
| 1733182200 | 12.33 | 0 | 0.00 | 12.29 | 12.3501 | 12.26 | 16883 |
| 1732917840 | 12.33 | 0.05 | 0.41 | 12.38 | 12.38 | 12.3082 | 16624 |
| 1732750200 | 12.28 | 0.09 | 0.74 | 12.24 | 12.3 | 12.2 | 9512 |
| 1732663800 | 12.19 | -0.11 | -0.89 | 12.31 | 12.33 | 12.16 | 69556 |
| 1732577400 | 12.3 | 0.06 | 0.49 | 12.28 | 12.31 | 12.26 | 14618 |
| 1732318200 | 12.24 | 0.03 | 0.25 | 12.25 | 12.27 | 12.16 | 10530 |
| 1732231800 | 12.21 | -0.01 | -0.08 | 12.28 | 12.28 | 12.175 | 15873 |
| 1732145400 | 12.22 | 0.06 | 0.49 | 12.2 | 12.24 | 12.1701 | 15170 |
| 1732059000 | 12.16 | 0 | 0.00 | 12.18 | 12.18 | 12.12 | 13830 |
| 1731972600 | 12.16 | 0.08 | 0.66 | 12.12 | 12.18 | 12.0701 | 33018 |
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
