Premium
abrdn Global Infrastructure Income Fund (ASGI)
NYSE
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 | 0.37 | 1.65178571429 | 22.4 | 22.81 | 21.9 | 139349 | 22.25068203 | CS |
| 4 | -1.46 | -6.02558811391 | 24.23 | 24.24 | 21.7 | 177222 | 22.45984423 | CS |
| 12 | -0.45 | -1.93798449612 | 23.22 | 24.79 | 21.7 | 141842 | 23.34774033 | CS |
| 26 | 0.02 | 0.0879120879121 | 22.75 | 25.95 | 21 | 198590 | 23.0887456 | CS |
| 52 | 2.85 | 14.3072289157 | 19.92 | 25.95 | 19.88497 | 182437 | 22.16765243 | CS |
| 156 | 5.52 | 32 | 17.25 | 25.95 | 14.96 | 137278 | 20.02871014 | CS |
| 260 | 1.81 | 8.63549618321 | 20.96 | 25.95 | 14.96 | 92529 | 19.89188673 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 22.77 | 0.44 | 1.97 | 22.33 | 22.81 | 22.325 | 112382 |
| 1782427200 | 22.33 | 0.25 | 1.13 | 22.16 | 22.46 | 22.0001 | 117113 |
| 1782340800 | 22.08 | -0.05 | -0.23 | 22.13 | 22.23 | 21.9 | 160632 |
| 1782254400 | 22.13 | -0.32 | -1.43 | 22.28 | 22.29 | 22.11 | 117537 |
| 1782168000 | 22.45 | 0.27 | 1.22 | 22.4 | 22.57 | 22.26 | 162115 |
| 1781822400 | 22.18 | 0.46 | 2.12 | 21.73 | 22.3468 | 21.73 | 120736 |
| 1781736000 | 21.72 | -0.54 | -2.43 | 22.25 | 22.3 | 21.7 | 211715 |
| 1781649600 | 22.26 | -0.28 | -1.24 | 22.45 | 22.5214 | 22.22 | 232977 |
| 1781563200 | 22.54 | 0.02 | 0.09 | 22.75 | 22.7596 | 22.42 | 132679 |
| 1781304000 | 22.52 | 0.11 | 0.49 | 22.4 | 22.63 | 22.2916 | 143324 |
| 1781217600 | 22.41 | 0.25 | 1.13 | 22.19 | 22.5399 | 22.19 | 92739 |
| 1781131200 | 22.16 | 0.11 | 0.50 | 22 | 22.39 | 21.95 | 190443 |
| 1781044800 | 22.05 | -0.7 | -3.08 | 22.6 | 22.645 | 22.0101 | 481530 |
| 1780958400 | 22.75 | 0.07 | 0.31 | 22.68 | 22.9995 | 22.66 | 127050 |
| 1780699200 | 22.68 | -0.13 | -0.57 | 22.8 | 22.9499 | 22.61 | 109539 |
| 1780612800 | 22.81 | 0.37 | 1.65 | 22.44 | 22.94 | 22.4 | 160041 |
| 1780526400 | 22.44 | -0.31 | -1.36 | 22.66 | 22.92 | 22.44 | 184116 |
| 1780440000 | 22.75 | -0.86 | -3.64 | 23.5 | 23.51 | 22.61 | 355529 |
| 1780353600 | 23.61 | -0.49 | -2.03 | 24.07 | 24.1499 | 23.61 | 125966 |
| 1780094400 | 24.1 | -0.1 | -0.41 | 24.23 | 24.24 | 23.98 | 141441 |
| 1780008000 | 24.2 | -0.01 | -0.04 | 24.22 | 24.29 | 24.0233 | 132173 |
| 1779921600 | 24.21 | -0.02 | -0.08 | 24.23 | 24.27 | 24.01 | 132436 |
| 1779835200 | 24.23 | 0.16 | 0.66 | 24.33 | 24.35 | 23.995 | 225762 |
| 1779489600 | 24.07 | 0.03 | 0.12 | 24.05 | 24.16 | 23.7183 | 96786 |
| 1779403200 | 24.04 | -0.17 | -0.70 | 24.06 | 24.1199 | 23.9201 | 84364 |
| 1779316800 | 24.21 | 0.28 | 1.17 | 24.01 | 24.29 | 23.95 | 114851 |
| 1779230400 | 23.93 | 0.08 | 0.34 | 23.89 | 23.99 | 23.5901 | 146118 |
| 1779144000 | 23.85 | 0.3 | 1.27 | 23.6 | 23.93 | 23.46 | 144723 |
| 1778884800 | 23.55 | -0.22 | -0.93 | 23.8 | 23.9101 | 23.55 | 162337 |
| 1778798400 | 23.77 | 0.1 | 0.42 | 23.71 | 23.9299 | 23.59 | 108237 |
| 1778712000 | 23.67 | -0.24 | -1.00 | 23.93 | 23.93 | 23.6 | 106592 |
| 1778625600 | 23.91 | -0.1 | -0.42 | 24 | 24.0699 | 23.79 | 113370 |
| 1778539200 | 24.01 | -0.12 | -0.50 | 24.06 | 24.18 | 23.86 | 120630 |
| 1778280000 | 24.13 | -0.06 | -0.25 | 24.35 | 24.35 | 23.99 | 138271 |
| 1778193600 | 24.19 | -0.05 | -0.21 | 24.32 | 24.39 | 24.1 | 74731 |
| 1778107200 | 24.24 | 0.15 | 0.62 | 24.1 | 24.33 | 24.1 | 132508 |
| 1778020800 | 24.09 | 0.11 | 0.46 | 24.18 | 24.18 | 23.97 | 100838 |
| 1777934400 | 23.98 | 0.23 | 0.97 | 23.77 | 24.18 | 23.68 | 173132 |
| 1777675200 | 23.75 | -0.17 | -0.71 | 23.91 | 24.08 | 23.75 | 112015 |
| 1777588800 | 23.92 | 0.4 | 1.70 | 23.74 | 24.08 | 23.705 | 152450 |
| 1777502400 | 23.52 | 0.06 | 0.26 | 23.49 | 23.65 | 23.38 | 95257 |
| 1777416000 | 23.46 | -0.24 | -1.01 | 23.57 | 23.85 | 23.43 | 142893 |
| 1777329600 | 23.7 | 0.02 | 0.08 | 23.78 | 23.795 | 23.65 | 102569 |
| 1777070400 | 23.68 | -0.16 | -0.67 | 24.01 | 24.01 | 23.68 | 95311 |
| 1776984000 | 23.84 | 0.22 | 0.93 | 23.75 | 23.9 | 23.42 | 119475 |
| 1776897600 | 23.62 | -0.53 | -2.19 | 23.91 | 24 | 23.58 | 139860 |
| 1776811200 | 24.15 | -0.22 | -0.90 | 24.45 | 24.49 | 24.09 | 119718 |
| 1776724800 | 24.37 | -0.11 | -0.45 | 24.26 | 24.52 | 24.18 | 143314 |
| 1776465600 | 24.48 | 0.19 | 0.78 | 24.47 | 24.59 | 24.29 | 139991 |
| 1776379200 | 24.29 | 0.17 | 0.70 | 24.12 | 24.34 | 24.06 | 90642 |
| 1776292800 | 24.12 | 0.01 | 0.04 | 24.2 | 24.37 | 24 | 131347 |
| 1776206400 | 24.11 | -0.44 | -1.79 | 24.79 | 24.79 | 24 | 166521 |
| 1776120000 | 24.55 | 0.35 | 1.45 | 24.2 | 24.61 | 24.125 | 162506 |
| 1775860800 | 24.2 | 0.02 | 0.08 | 24.25 | 24.32 | 23.95 | 110351 |
| 1775774400 | 24.18 | 0.3 | 1.26 | 23.81 | 24.28 | 23.81 | 84632 |
| 1775688000 | 23.88 | 0.64 | 2.75 | 23.71 | 23.95 | 23.42 | 126909 |
| 1775601600 | 23.24 | 0.04 | 0.17 | 23.3 | 23.3 | 23 | 62444 |
| 1775515200 | 23.2 | 0.35 | 1.53 | 23.22 | 23.22 | 22.8 | 111695 |
| 1775169600 | 22.85 | 0.18 | 0.79 | 22.45 | 22.94 | 22.33 | 116673 |
| 1775083200 | 22.67 | 0.31 | 1.39 | 22.3 | 23.05 | 22.28 | 128721 |
| 1774996800 | 22.36 | 0.78 | 3.61 | 21.94 | 22.49 | 21.785 | 202943 |
| 1774910400 | 21.58 | 0.24 | 1.12 | 21.47 | 21.84 | 21.31 | 191477 |
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.
