Premium
AllianceBernstein Global High Income Fund Inc (AWF)
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 | -0.0799 | -0.74534277372 | 10.7199 | 10.7928 | 10.605 | 217187 | 10.70889987 | CS |
| 4 | -0.24 | -2.20588235294 | 10.88 | 10.88 | 10.51 | 274268 | 10.66387114 | CS |
| 12 | -0.34 | -3.09653916211 | 10.98 | 11.08 | 10.51 | 231688 | 10.82288261 | CS |
| 26 | 0 | 0 | 10.64 | 11.36 | 10.07 | 227098 | 10.84291408 | CS |
| 52 | 0.39 | 3.80487804878 | 10.25 | 11.36 | 9.97 | 206194 | 10.66466159 | CS |
| 156 | -1.36 | -11.3333333333 | 12 | 12.05 | 8.76 | 203289 | 10.22691585 | CS |
| 260 | -1.61 | -13.1428571429 | 12.25 | 12.63 | 7.28 | 212752 | 10.61298357 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 10.64 | -0.06 | -0.56 | 10.665 | 10.6689 | 10.54 | 284218 |
| 1736379600 | 10.7 | 0.03 | 0.28 | 10.62 | 10.725 | 10.605 | 291054 |
| 1736293200 | 10.67 | -0.05 | -0.47 | 10.7346 | 10.7346 | 10.64 | 229895 |
| 1736206800 | 10.72 | -0.04 | -0.37 | 10.79 | 10.79 | 10.7 | 155985 |
| 1735947600 | 10.76 | 0.05 | 0.47 | 10.7199 | 10.7928 | 10.69 | 191815 |
| 1735861200 | 10.71 | -0.02 | -0.19 | 10.68 | 10.725 | 10.640053 | 191924 |
| 1735688400 | 10.73 | 0.11 | 1.04 | 10.63 | 10.77 | 10.63 | 365189 |
| 1735602000 | 10.62 | 0.01 | 0.09 | 10.58 | 10.66 | 10.57 | 339999 |
| 1735342800 | 10.61 | -0.06 | -0.56 | 10.67 | 10.68 | 10.6 | 134366 |
| 1735256400 | 10.67 | 0.01 | 0.09 | 10.68 | 10.71 | 10.64 | 234214 |
| 1735077840 | 10.66 | 0.06 | 0.57 | 10.61 | 10.68 | 10.602 | 187889 |
| 1734997200 | 10.6 | 0.02 | 0.19 | 10.57 | 10.61 | 10.51 | 445549 |
| 1734738000 | 10.58 | 0.02 | 0.19 | 10.5761 | 10.66 | 10.54 | 537191 |
| 1734651600 | 10.56 | -0.06 | -0.56 | 10.6548 | 10.66 | 10.56 | 440042 |
| 1734565200 | 10.62 | -0.11 | -1.03 | 10.78 | 10.78 | 10.58 | 320348 |
| 1734478800 | 10.73 | -0.1 | -0.92 | 10.7986 | 10.7986 | 10.7 | 224163 |
| 1734392400 | 10.83 | -0.03 | -0.28 | 10.85 | 10.87 | 10.785 | 178936 |
| 1734133200 | 10.86 | 0.03 | 0.28 | 10.88 | 10.88 | 10.8286 | 194001 |
| 1734046800 | 10.83 | -0.06 | -0.55 | 10.87 | 10.89 | 10.82 | 192200 |
| 1733960400 | 10.89 | 0.02 | 0.18 | 10.93 | 10.94 | 10.87 | 166537 |
| 1733874000 | 10.87 | -0.03 | -0.28 | 10.905 | 10.91485 | 10.87 | 158408 |
| 1733787600 | 10.9 | -0.04 | -0.37 | 10.9289 | 10.94 | 10.89 | 144252 |
| 1733528400 | 10.94 | -0.04 | -0.36 | 10.98 | 11 | 10.93 | 236960 |
| 1733442000 | 10.98 | -0.09 | -0.81 | 11.02 | 11.04 | 10.95 | 175193 |
| 1733355600 | 11.07 | 0.02 | 0.18 | 11.0601 | 11.08 | 11.02 | 221442 |
| 1733269200 | 11.05 | 0.04 | 0.36 | 11 | 11.08 | 10.99 | 147944 |
| 1733182800 | 11.01 | 0 | 0.00 | 10.98 | 11.015 | 10.9231 | 309962 |
| 1732917840 | 11.01 | 0.04 | 0.36 | 10.98 | 11.03 | 10.97 | 70645 |
| 1732750800 | 10.97 | 0.07 | 0.64 | 10.93 | 11.03 | 10.9011 | 226293 |
| 1732664400 | 10.9 | -0.02 | -0.18 | 10.92 | 10.9387 | 10.87 | 160878 |
| 1732578000 | 10.92 | 0 | 0.00 | 10.99 | 11 | 10.9 | 222824 |
| 1732318800 | 10.92 | 0.07 | 0.65 | 10.87 | 11 | 10.862 | 292001 |
| 1732232400 | 10.85 | 0.06 | 0.56 | 10.83 | 10.88 | 10.802 | 403378 |
| 1732146000 | 10.79 | -0.01 | -0.09 | 10.7842 | 10.84 | 10.77 | 174076 |
| 1732059600 | 10.8 | 0.05 | 0.47 | 10.75 | 10.82 | 10.75 | 235308 |
| 1731973200 | 10.75 | -0.02 | -0.19 | 10.77 | 10.8091 | 10.7201 | 196288 |
| 1731714000 | 10.77 | 0.02 | 0.19 | 10.825 | 10.825 | 10.68 | 217878 |
| 1731627600 | 10.75 | -0.08 | -0.74 | 10.84 | 10.86 | 10.74 | 230926 |
| 1731541200 | 10.83 | -0.06 | -0.55 | 10.905 | 10.94 | 10.81 | 220783 |
| 1731454800 | 10.89 | -0.12 | -1.09 | 11 | 11 | 10.86 | 176687 |
| 1731368400 | 11.01 | 0.01 | 0.09 | 11.04 | 11.045 | 10.96 | 230986 |
| 1731109200 | 11 | 0 | 0.00 | 10.9837 | 11.0372 | 10.98 | 157833 |
| 1731022800 | 11 | 0.01 | 0.09 | 10.94 | 11.02 | 10.925 | 312538 |
| 1730936400 | 10.99 | 0.05 | 0.46 | 10.95 | 11 | 10.89 | 353552 |
| 1730850000 | 10.94 | 0.08 | 0.74 | 10.89 | 10.94 | 10.87 | 236617 |
| 1730763600 | 10.86 | -0.01 | -0.09 | 10.92 | 10.93 | 10.86 | 167571 |
| 1730500800 | 10.87 | -0.01 | -0.09 | 10.91 | 10.92 | 10.87 | 174084 |
| 1730414400 | 10.88 | 0.04 | 0.37 | 10.8645 | 10.92 | 10.8138 | 230770 |
| 1730328000 | 10.84 | 0.02 | 0.18 | 10.84 | 10.91 | 10.83 | 171387 |
| 1730241600 | 10.82 | -0.08 | -0.73 | 10.89 | 10.8979 | 10.81 | 256900 |
| 1730155200 | 10.9 | -0.04 | -0.37 | 10.96 | 10.97 | 10.9 | 132483 |
| 1729896000 | 10.94 | 0.02 | 0.18 | 10.95 | 10.96 | 10.93 | 164036 |
| 1729809600 | 10.92 | 0 | 0.00 | 10.92 | 10.96 | 10.904 | 144134 |
| 1729723200 | 10.92 | -0.03 | -0.27 | 10.95 | 10.96 | 10.885 | 140422 |
| 1729636800 | 10.95 | -0.03 | -0.27 | 10.965 | 10.98 | 10.93 | 301163 |
| 1729550400 | 10.98 | -0.01 | -0.09 | 10.98 | 11 | 10.95 | 234645 |
| 1729291200 | 10.99 | 0.02 | 0.18 | 10.98 | 10.9975 | 10.96 | 321994 |
| 1729204800 | 10.97 | -0.03 | -0.27 | 11 | 11.04 | 10.94 | 306459 |
| 1729118400 | 11 | -0.03 | -0.27 | 11.03 | 11.07 | 10.95 | 904561 |
| 1729032000 | 11.03 | -0.04 | -0.36 | 11.07 | 11.1 | 11.03 | 176319 |
| 1728945600 | 11.07 | -0.04 | -0.36 | 11.15 | 11.15 | 11.05 | 214785 |
| 1728686400 | 11.11 | -0.01 | -0.09 | 11.12 | 11.15 | 11.1 | 125640 |
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
