Premium
Advent Convertible and Income Fund (AVK)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0585 | 0.478331970564 | 12.23 | 12.42 | 12.19 | 116520 | 12.28712342 | CS |
| 4 | 0.3885 | 3.26470588235 | 11.9 | 12.42 | 11.8534 | 154965 | 12.18874434 | CS |
| 12 | 0.3185 | 2.66081871345 | 11.97 | 12.5 | 11.6 | 178267 | 12.06373476 | CS |
| 26 | -0.0215 | -0.174654752234 | 12.31 | 12.92 | 11.06 | 196033 | 11.88861711 | CS |
| 52 | 0.3185 | 2.66081871345 | 11.97 | 12.97 | 11.06 | 156351 | 11.94640872 | CS |
| 156 | -3.6115 | -22.713836478 | 15.9 | 16.08 | 9.24 | 125546 | 11.9697365 | CS |
| 260 | -3.7715 | -23.4838107098 | 16.06 | 19.91 | 7.61 | 126035 | 13.43031814 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 12.26 | -0.01 | -0.08 | 12.28 | 12.3599 | 12.2416 | 155003 |
| 1739230800 | 12.27 | -0.06 | -0.49 | 12.36 | 12.3925 | 12.21 | 121042 |
| 1738971600 | 12.33 | 0.02 | 0.16 | 12.36 | 12.42 | 12.2977 | 83322 |
| 1738885200 | 12.31 | 0.02 | 0.16 | 12.3 | 12.39 | 12.3 | 103108 |
| 1738798800 | 12.29 | 0.1 | 0.82 | 12.23 | 12.32 | 12.19 | 120123 |
| 1738712400 | 12.19 | 0.05 | 0.41 | 12.19 | 12.191 | 12.14 | 119780 |
| 1738626000 | 12.14 | -0.07 | -0.57 | 12.12 | 12.23 | 12.02 | 220206 |
| 1738366800 | 12.21 | 0 | 0.00 | 12.26 | 12.3 | 12.13 | 187797 |
| 1738280400 | 12.21 | 0.08 | 0.66 | 12.14 | 12.2199 | 12.1 | 232841 |
| 1738194000 | 12.13 | -0.05 | -0.41 | 12.19 | 12.2886 | 12.04 | 141639 |
| 1738107600 | 12.18 | 0.01 | 0.08 | 12.17 | 12.2699 | 12.11 | 172620 |
| 1738021200 | 12.17 | -0.07 | -0.57 | 12.24 | 12.3 | 12.16 | 126815 |
| 1737762000 | 12.24 | 0.08 | 0.66 | 12.22 | 12.3 | 12.185 | 122000 |
| 1737675600 | 12.16 | 0 | 0.00 | 12.16 | 12.16 | 12.16 | 0 |
| 1737589200 | 12.16 | -0.05 | -0.41 | 12.25 | 12.25 | 12.16 | 100760 |
| 1737502800 | 12.21 | 0.06 | 0.49 | 12.23 | 12.25 | 12.15 | 191634 |
| 1737157200 | 12.15 | 0.03 | 0.25 | 12.2 | 12.2 | 12.12 | 184901 |
| 1737070800 | 12.12 | 0.07 | 0.58 | 12.05 | 12.2 | 12.05 | 179547 |
| 1736984400 | 12.05 | 0.14 | 1.18 | 11.9 | 12.13 | 11.8534 | 226240 |
| 1736898000 | 11.91 | 0.06 | 0.51 | 11.9 | 11.99 | 11.87 | 217852 |
| 1736811600 | 11.85 | 0.08 | 0.68 | 11.75 | 11.89 | 11.7 | 172695 |
| 1736552400 | 11.77 | -0.03 | -0.25 | 11.72 | 11.8 | 11.6 | 240798 |
| 1736379600 | 11.8 | -0.08 | -0.67 | 11.88 | 11.91 | 11.72 | 209771 |
| 1736293200 | 11.88 | -0.05 | -0.42 | 11.99 | 12 | 11.81 | 121790 |
| 1736206800 | 11.93 | -0.03 | -0.25 | 11.94 | 11.98 | 11.9 | 214186 |
| 1735947600 | 11.96 | 0.22 | 1.87 | 11.74 | 11.969 | 11.74 | 138213 |
| 1735861200 | 11.74 | -0.03 | -0.25 | 11.82 | 11.84 | 11.7 | 144317 |
| 1735688400 | 11.77 | 0.01 | 0.09 | 11.83 | 11.85 | 11.72 | 149495 |
| 1735602000 | 11.76 | -0.04 | -0.34 | 11.75 | 11.79 | 11.685 | 156763 |
| 1735342800 | 11.8 | -0.07 | -0.59 | 11.82 | 11.88 | 11.7401 | 110227 |
| 1735256400 | 11.87 | -0.08 | -0.67 | 11.96 | 11.9672 | 11.82 | 171213 |
| 1735077840 | 11.95 | 0.19 | 1.62 | 11.78 | 11.99 | 11.75 | 96958 |
| 1734997200 | 11.76 | -0.1 | -0.84 | 11.84 | 11.86 | 11.7 | 234409 |
| 1734738000 | 11.86 | 0.07 | 0.59 | 11.75 | 11.92 | 11.75 | 125349 |
| 1734651600 | 11.79 | 0.11 | 0.94 | 11.75 | 11.84 | 11.73 | 194132 |
| 1734565200 | 11.68 | -0.46 | -3.79 | 12.02 | 12.1 | 11.68 | 292592 |
| 1734478800 | 12.14 | -0.09 | -0.74 | 12.22 | 12.23 | 12 | 153717 |
| 1734392400 | 12.23 | 0 | 0.00 | 12.24 | 12.25 | 12.0715 | 154574 |
| 1734133200 | 12.23 | -0.25 | -2.00 | 12.34 | 12.34 | 12.03 | 209395 |
| 1734046800 | 12.48 | -0.02 | -0.16 | 12.5 | 12.5 | 12.448 | 157601 |
| 1733960400 | 12.5 | 0.14 | 1.13 | 12.4 | 12.5 | 12.38 | 178976 |
| 1733874000 | 12.36 | 0.04 | 0.32 | 12.35 | 12.38 | 12.31 | 94045 |
| 1733787600 | 12.32 | -0.02 | -0.16 | 12.38 | 12.385 | 12.31 | 147804 |
| 1733528400 | 12.34 | 0.03 | 0.24 | 12.33 | 12.36 | 12.29 | 175470 |
| 1733442000 | 12.31 | 0.05 | 0.41 | 12.3 | 12.31 | 12.23 | 166425 |
| 1733355600 | 12.26 | -0.04 | -0.33 | 12.3 | 12.3 | 12.235 | 177106 |
| 1733269200 | 12.3 | 0.1 | 0.82 | 12.25 | 12.3 | 12.2 | 227828 |
| 1733182800 | 12.2 | 0.02 | 0.16 | 12.13 | 12.22 | 12.12 | 163786 |
| 1732917840 | 12.18 | -0.02 | -0.16 | 12.23 | 12.24 | 12.09 | 200945 |
| 1732750800 | 12.2 | 0.14 | 1.16 | 12.13 | 12.2 | 12.08 | 266533 |
| 1732664400 | 12.06 | 0.06 | 0.50 | 11.97 | 12.1 | 11.95 | 283696 |
| 1732578000 | 12 | 0.13 | 1.10 | 11.95 | 12 | 11.9102 | 365742 |
| 1732318800 | 11.87 | 0.01 | 0.08 | 11.87 | 11.8915 | 11.81 | 214611 |
| 1732232400 | 11.86 | -0.05 | -0.42 | 11.96 | 11.96 | 11.84 | 217529 |
| 1732146000 | 11.91 | -0.01 | -0.08 | 11.97 | 11.97 | 11.869 | 290500 |
| 1732059600 | 11.92 | 0.13 | 1.10 | 11.78 | 11.97 | 11.75 | 588025 |
| 1731973200 | 11.79 | 0.11 | 0.94 | 11.79 | 11.79 | 11.71 | 206984 |
| 1731714000 | 11.68 | -0.21 | -1.77 | 11.79 | 11.8 | 11.62 | 227342 |
| 1731627600 | 11.89 | -0.02 | -0.17 | 11.95 | 11.975 | 11.85 | 395586 |
| 1731541200 | 11.91 | 0.05 | 0.42 | 11.91 | 11.9449 | 11.87 | 338888 |
| 1731454800 | 11.86 | 0.11 | 0.94 | 11.84 | 11.89 | 11.77 | 393280 |
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
