Premium
Advent Convertible and Income Fund (AVK)
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 | 0.14 | 1.09375 | 12.8 | 13.16 | 12.41 | 127120 | 12.97539759 | CS |
| 4 | -0.06 | -0.461538461538 | 13 | 13.16 | 12.35 | 131123 | 12.848172 | CS |
| 12 | 0.91 | 7.56442227764 | 12.03 | 13.28 | 12.01 | 142583 | 12.68969672 | CS |
| 26 | 0.4 | 3.18979266348 | 12.54 | 13.28 | 10.7741 | 162766 | 12.45547522 | CS |
| 52 | 0.79 | 6.50205761317 | 12.15 | 13.28 | 10.7741 | 157383 | 12.49865933 | CS |
| 156 | 1.22 | 10.409556314 | 11.72 | 13.28 | 9.24 | 146659 | 11.91399975 | CS |
| 260 | -6.45 | -33.2645693657 | 19.39 | 19.91 | 9.24 | 128417 | 12.60993758 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 12.94 | -0.11 | -0.84 | 13.03 | 13.1 | 12.9235 | 150369 |
| 1782945600 | 13.05 | -0.05 | -0.38 | 13.07 | 13.1 | 13.02 | 115674 |
| 1782859200 | 13.1 | 0.06 | 0.46 | 13.07 | 13.1 | 13.0114 | 159283 |
| 1782772800 | 13.04 | 0.31 | 2.44 | 12.73 | 13.16 | 12.73 | 141263 |
| 1782513600 | 12.73 | -0.14 | -1.09 | 12.75 | 12.81 | 12.68 | 103430 |
| 1782427200 | 12.87 | 0.16 | 1.26 | 12.8 | 12.94 | 12.41 | 115952 |
| 1782340800 | 12.71 | -0.12 | -0.94 | 12.35 | 12.8999 | 12.35 | 111705 |
| 1782254400 | 12.83 | -0.09 | -0.70 | 12.69 | 12.85 | 12.69 | 93162 |
| 1782168000 | 12.92 | 0 | 0.00 | 12.99 | 13.05 | 12.9 | 111455 |
| 1781822400 | 12.92 | 0.16 | 1.25 | 13 | 13.11 | 12.9 | 200759 |
| 1781736000 | 12.76 | -0.15 | -1.16 | 12.95 | 12.99 | 12.76 | 107558 |
| 1781649600 | 12.91 | 0.09 | 0.70 | 12.87 | 12.97 | 12.84 | 168723 |
| 1781563200 | 12.82 | -0.02 | -0.16 | 12.85 | 12.92 | 12.745 | 101946 |
| 1781304000 | 12.84 | 0.12 | 0.94 | 12.75 | 12.915 | 12.72 | 124981 |
| 1781217600 | 12.72 | 0.14 | 1.11 | 12.64 | 12.73 | 12.54 | 164496 |
| 1781131200 | 12.58 | -0.09 | -0.71 | 12.66 | 12.77 | 12.53 | 97971 |
| 1781044800 | 12.67 | -0.02 | -0.16 | 12.69 | 13.14 | 12.475 | 118181 |
| 1780958400 | 12.69 | -0.03 | -0.24 | 12.85 | 12.86 | 12.69 | 129399 |
| 1780699200 | 12.72 | -0.29 | -2.23 | 12.95 | 13 | 12.62 | 162056 |
| 1780612800 | 13.01 | 0.01 | 0.08 | 13 | 13.0581 | 12.87 | 163345 |
| 1780526400 | 13 | -0.21 | -1.59 | 13.11 | 13.15 | 12.99 | 155507 |
| 1780440000 | 13.21 | 0.05 | 0.38 | 13.19 | 13.28 | 13.16 | 163591 |
| 1780353600 | 13.16 | 0.09 | 0.69 | 13.07 | 13.16 | 13.04 | 174987 |
| 1780094400 | 13.07 | 0.01 | 0.08 | 13.11 | 13.14 | 13.0201 | 206043 |
| 1780008000 | 13.06 | 0.15 | 1.16 | 12.74 | 13.07 | 12.74 | 192446 |
| 1779921600 | 12.91 | 0.04 | 0.31 | 12.93 | 12.97 | 12.87 | 213138 |
| 1779835200 | 12.87 | 0.17 | 1.34 | 12.79 | 12.89 | 12.79 | 83149 |
| 1779489600 | 12.7 | 0.06 | 0.47 | 12.7 | 12.76 | 12.6 | 159794 |
| 1779403200 | 12.64 | 0.28 | 2.27 | 12.4 | 12.68 | 12.31 | 168866 |
| 1779316800 | 12.36 | 0.18 | 1.48 | 12.29 | 12.38 | 12.21 | 142974 |
| 1779230400 | 12.18 | -0.1 | -0.81 | 12.26 | 12.2996 | 12.11 | 241738 |
| 1779144000 | 12.28 | -0.2 | -1.60 | 12.48 | 12.49 | 12.26 | 243967 |
| 1778884800 | 12.48 | -0.42 | -3.26 | 12.65 | 12.685 | 12.48 | 76618 |
| 1778798400 | 12.9 | 0.03 | 0.23 | 12.9 | 12.99 | 12.835 | 175471 |
| 1778712000 | 12.87 | 0.07 | 0.55 | 12.8 | 12.87 | 12.77 | 148456 |
| 1778625600 | 12.8 | -0.14 | -1.08 | 12.95 | 12.95 | 12.69 | 126172 |
| 1778539200 | 12.94 | 0.01 | 0.08 | 12.93 | 13.04 | 12.89 | 187768 |
| 1778280000 | 12.93 | 0.18 | 1.41 | 12.75 | 12.96 | 12.75 | 125987 |
| 1778193600 | 12.75 | -0.08 | -0.62 | 12.87 | 12.88 | 12.7 | 126937 |
| 1778107200 | 12.83 | 0.17 | 1.34 | 12.73 | 12.87 | 12.7 | 167080 |
| 1778020800 | 12.66 | 0.12 | 0.96 | 12.57 | 12.69 | 12.535 | 80282 |
| 1777934400 | 12.54 | 0.03 | 0.24 | 12.52 | 12.69 | 12.52 | 133622 |
| 1777675200 | 12.51 | 0.01 | 0.08 | 12.55 | 12.67 | 12.51 | 85121 |
| 1777588800 | 12.5 | 0.09 | 0.73 | 12.48 | 12.535 | 12.42 | 158028 |
| 1777502400 | 12.41 | 0.13 | 1.06 | 12.28 | 12.41 | 12.2722 | 82283 |
| 1777416000 | 12.28 | -0.1 | -0.81 | 12.38 | 12.38 | 12.14 | 138667 |
| 1777329600 | 12.38 | -0.01 | -0.08 | 12.36 | 12.43 | 12.34 | 116009 |
| 1777070400 | 12.39 | -0.03 | -0.24 | 12.47 | 12.4999 | 12.34 | 82104 |
| 1776984000 | 12.42 | -0.12 | -0.96 | 12.57 | 12.588 | 12.38 | 89727 |
| 1776897600 | 12.54 | 0.12 | 0.97 | 12.48 | 12.567 | 12.44 | 135355 |
| 1776811200 | 12.42 | -0.12 | -0.96 | 12.5 | 12.59 | 12.37 | 138097 |
| 1776724800 | 12.54 | 0.16 | 1.29 | 12.45 | 12.54 | 12.37 | 186735 |
| 1776465600 | 12.38 | -0.01 | -0.08 | 12.49 | 12.5 | 12.33 | 173530 |
| 1776379200 | 12.39 | -0.03 | -0.24 | 12.46 | 12.46 | 12.35 | 122559 |
| 1776292800 | 12.42 | 0 | 0.00 | 12.38 | 12.43 | 12.27 | 121395 |
| 1776206400 | 12.42 | 0.13 | 1.06 | 12.27 | 12.49 | 12.1287 | 155755 |
| 1776120000 | 12.29 | 0.14 | 1.15 | 12.12 | 12.35 | 12.02 | 201299 |
| 1775860800 | 12.15 | -0.04 | -0.33 | 12.26 | 12.26 | 12.13 | 75643 |
| 1775774400 | 12.19 | 0.17 | 1.41 | 12.03 | 12.22 | 12.01 | 221562 |
| 1775688000 | 12.02 | 0.32 | 2.74 | 12 | 12.17 | 11.95 | 196488 |
| 1775601600 | 11.7 | 0.2 | 1.74 | 11.5 | 11.71 | 11.47 | 127075 |
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.
