Premium
abrdn Global Infrastructure Income Fund (ASGI)
NYSE
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 | -0.06 | -0.335008375209 | 17.91 | 18.17 | 17.83 | 159060 | 17.9386139 | CS |
| 4 | 0 | 0 | 17.85 | 18.29 | 17.7 | 148701 | 18.00932244 | CS |
| 12 | -0.53 | -2.88356909684 | 18.38 | 18.38 | 16.922 | 204263 | 17.73717638 | CS |
| 26 | -1.82 | -9.25266903915 | 19.67 | 20.35 | 16.922 | 164734 | 18.61645144 | CS |
| 52 | 0.11 | 0.620067643743 | 17.74 | 20.35 | 16.58 | 135050 | 18.61572891 | CS |
| 156 | -1.47 | -7.60869565217 | 19.32 | 20.7699 | 14.96 | 72309 | 18.15544182 | CS |
| 260 | -1.15 | -6.05263157895 | 19 | 23 | 14.96 | 57383 | 18.4045336 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 17.91 | -0.18 | -1.00 | 18.09 | 18.15 | 17.91 | 137934 |
| 1741390800 | 18.09 | 0.24 | 1.34 | 17.92 | 18.17 | 17.83 | 184464 |
| 1741304400 | 17.85 | -0.09 | -0.50 | 17.91 | 18.085 | 17.835 | 225159 |
| 1741218000 | 17.94 | 0.04 | 0.22 | 18 | 18.0179 | 17.85 | 130369 |
| 1741131600 | 17.9 | -0.05 | -0.28 | 17.91 | 18.05 | 17.85 | 115031 |
| 1741045200 | 17.95 | -0.04 | -0.22 | 18 | 18.1364 | 17.91 | 164563 |
| 1740786000 | 17.99 | 0.03 | 0.17 | 18.01 | 18.06 | 17.945 | 133834 |
| 1740699600 | 17.96 | -0.12 | -0.66 | 18.18 | 18.18 | 17.85 | 98308 |
| 1740613200 | 18.08 | 0.09 | 0.50 | 18.01 | 18.1899 | 18.01 | 76109 |
| 1740526800 | 17.99 | 0.04 | 0.22 | 18 | 18.06 | 17.9101 | 121061 |
| 1740440400 | 17.95 | -0.04 | -0.22 | 17.94 | 18.0499 | 17.9101 | 105941 |
| 1740181200 | 17.99 | -0.22 | -1.21 | 18.09 | 18.1 | 17.97 | 136202 |
| 1740094800 | 18.21 | 0.01 | 0.05 | 18.15 | 18.2499 | 18.08 | 109909 |
| 1740008400 | 18.2 | -0.09 | -0.49 | 18.28 | 18.28 | 18.1 | 171033 |
| 1739922000 | 18.29 | 0.2 | 1.11 | 18.04 | 18.29 | 18.02 | 227622 |
| 1739576400 | 18.09 | 0.03 | 0.17 | 18.12 | 18.2 | 18.06 | 186202 |
| 1739490000 | 18.06 | 0.3 | 1.69 | 17.87 | 18.08 | 17.83 | 203211 |
| 1739403600 | 17.76 | -0.09 | -0.50 | 17.8 | 17.87 | 17.72 | 193395 |
| 1739317200 | 17.85 | 0.05 | 0.28 | 17.85 | 17.85 | 17.7 | 102632 |
| 1739230800 | 17.8 | 0.02 | 0.11 | 17.9 | 17.9 | 17.75 | 162795 |
| 1738971600 | 17.78 | -0.04 | -0.22 | 17.82 | 18 | 17.76 | 86172 |
| 1738885200 | 17.82 | -0.09 | -0.50 | 17.95 | 17.97 | 17.813 | 134891 |
| 1738798800 | 17.91 | 0.21 | 1.19 | 17.81 | 18.01 | 17.81 | 153804 |
| 1738712400 | 17.7 | -0.11 | -0.62 | 17.8 | 17.9 | 17.7 | 122928 |
| 1738626000 | 17.81 | -0.01 | -0.06 | 17.76 | 17.8999 | 17.65 | 175530 |
| 1738366800 | 17.82 | -0.06 | -0.34 | 18 | 18.0199 | 17.75 | 200838 |
| 1738280400 | 17.88 | 0.2 | 1.13 | 17.76 | 17.98 | 17.76 | 161525 |
| 1738194000 | 17.68 | -0.08 | -0.45 | 17.8 | 17.89 | 17.64 | 152047 |
| 1738107600 | 17.76 | 0.15 | 0.85 | 17.61 | 17.79 | 17.537 | 137797 |
| 1738021200 | 17.61 | -0.21 | -1.18 | 17.8 | 17.8 | 17.53 | 176181 |
| 1737762000 | 17.82 | -0.01 | -0.06 | 17.81 | 17.9 | 17.75 | 265303 |
| 1737675600 | 17.83 | 0 | 0.00 | 17.83 | 17.83 | 17.83 | 0 |
| 1737589200 | 17.83 | -0.31 | -1.71 | 18.12 | 18.12 | 17.81 | 287014 |
| 1737502800 | 18.14 | 0.03 | 0.17 | 18.13 | 18.25 | 18.12 | 203843 |
| 1737157200 | 18.11 | 0.07 | 0.39 | 18.1 | 18.2599 | 18.08 | 212972 |
| 1737070800 | 18.04 | 0.37 | 2.09 | 17.75 | 18.06 | 17.65 | 209025 |
| 1736984400 | 17.67 | 0.29 | 1.67 | 17.57 | 17.7429 | 17.57 | 269404 |
| 1736898000 | 17.38 | 0.05 | 0.29 | 17.39 | 17.4742 | 17.37 | 134809 |
| 1736811600 | 17.33 | 0.02 | 0.12 | 17.29 | 17.38 | 17.22 | 302021 |
| 1736552400 | 17.31 | 0.03 | 0.17 | 17.275 | 17.3499 | 17.215 | 314089 |
| 1736379600 | 17.28 | 0.11 | 0.64 | 17.1 | 17.28 | 17.02 | 161816 |
| 1736293200 | 17.17 | 0.14 | 0.82 | 17.11 | 17.28 | 17.01 | 330817 |
| 1736206800 | 17.03 | -0.41 | -2.35 | 17.43 | 17.4585 | 16.922 | 573918 |
| 1735947600 | 17.44 | -0.13 | -0.74 | 17.6 | 17.6 | 17.345 | 518353 |
| 1735861200 | 17.57 | 0.04 | 0.23 | 17.745 | 17.77 | 17.54 | 279142 |
| 1735688400 | 17.53 | -0.24 | -1.35 | 17.68 | 17.85 | 17.4 | 428056 |
| 1735602000 | 17.77 | -0.37 | -2.04 | 17.86 | 17.865 | 17.6 | 167599 |
| 1735342800 | 18.14 | -0.17 | -0.93 | 18.1922 | 18.29 | 17.96 | 155542 |
| 1735256400 | 18.31 | 0.25 | 1.38 | 17.98 | 18.36 | 17.98 | 222467 |
| 1735077840 | 18.06 | 0.12 | 0.67 | 17.94 | 18.12 | 17.9 | 123999 |
| 1734997200 | 17.94 | 0.23 | 1.30 | 17.72 | 17.99 | 17.6834 | 233669 |
| 1734738000 | 17.71 | 0.34 | 1.96 | 17.445 | 17.8 | 17.35 | 234335 |
| 1734651600 | 17.37 | -0.23 | -1.31 | 17.67 | 17.78 | 17.3294 | 276288 |
| 1734565200 | 17.6 | -0.32 | -1.79 | 17.9 | 17.955 | 17.58 | 199572 |
| 1734478800 | 17.92 | -0.37 | -2.02 | 18.3431 | 18.346 | 17.92 | 327106 |
| 1734392400 | 18.29 | -0.45 | -2.40 | 18.7642 | 18.7642 | 18.2401 | 254887 |
| 1734133200 | 18.74 | -0.12 | -0.64 | 18.95 | 18.95 | 18.69 | 138919 |
| 1734046800 | 18.86 | -0.18 | -0.95 | 18.96 | 18.98 | 18.8234 | 174371 |
| 1733960400 | 19.04 | -0.28 | -1.45 | 19.5092 | 19.5282 | 19 | 211428 |
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
