Premium
AllianceBernstein Global High Income Fund Inc (AWF)
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 | -0.0197 | -0.192948090108 | 10.21 | 10.31 | 10.1903 | 384488 | 10.25675326 | CS |
| 4 | 0.000300000000001 | 0.00294406280668 | 10.19 | 10.31 | 10.0517 | 319126 | 10.17924314 | CS |
| 12 | -0.1797 | -1.73288331726 | 10.37 | 10.62 | 9.9601 | 401094 | 10.26304962 | CS |
| 26 | -0.4997 | -4.67446211413 | 10.69 | 10.7508 | 9.845 | 372659 | 10.32524751 | CS |
| 52 | -0.9097 | -8.1954954955 | 11.1 | 11.43 | 9.845 | 302023 | 10.5794572 | CS |
| 156 | 0.2403 | 2.41507537688 | 9.95 | 11.43 | 9.2 | 235780 | 10.5114431 | CS |
| 260 | -2.2997 | -18.4123298639 | 12.49 | 12.63 | 8.76 | 222042 | 10.53743952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 10.2 | -0.11 | -1.07 | 10.2 | 10.25 | 10.1931 | 407837 |
| 1782945600 | 10.31 | 0.01 | 0.10 | 10.27 | 10.31 | 10.25 | 321439 |
| 1782859200 | 10.3 | 0.05 | 0.49 | 10.29 | 10.3 | 10.235 | 412450 |
| 1782772800 | 10.25 | 0.05 | 0.49 | 10.22 | 10.275 | 10.21 | 441745 |
| 1782513600 | 10.2 | -0.03 | -0.29 | 10.24 | 10.26 | 10.2 | 399666 |
| 1782427200 | 10.23 | 0.06 | 0.59 | 10.21 | 10.25 | 10.21 | 347140 |
| 1782340800 | 10.17 | -0.01 | -0.10 | 10.2 | 10.22 | 10.15 | 217430 |
| 1782254400 | 10.18 | 0.04 | 0.39 | 10.1 | 10.21 | 10.1 | 293794 |
| 1782168000 | 10.14 | -0.01 | -0.10 | 10.14 | 10.16 | 10.1 | 240489 |
| 1781822400 | 10.15 | 0.03 | 0.30 | 10.18 | 10.1899 | 10.14 | 280026 |
| 1781736000 | 10.12 | -0.09 | -0.88 | 10.19 | 10.2 | 10.12 | 358034 |
| 1781649600 | 10.21 | 0.05 | 0.49 | 10.16 | 10.2211 | 10.16 | 210414 |
| 1781563200 | 10.16 | 0.01 | 0.10 | 10.17 | 10.22 | 10.16 | 318196 |
| 1781304000 | 10.15 | -0.01 | -0.10 | 10.17 | 10.185 | 10.1301 | 217922 |
| 1781217600 | 10.16 | 0.06 | 0.59 | 10.12 | 10.17 | 10.103942 | 211014 |
| 1781131200 | 10.1 | -0.04 | -0.39 | 10.1 | 10.18 | 10.1 | 245719 |
| 1781044800 | 10.14 | 0.02 | 0.20 | 10.16 | 10.17 | 10.08 | 284657 |
| 1780958400 | 10.12 | 0.03 | 0.30 | 10.11 | 10.17 | 10.1 | 373815 |
| 1780699200 | 10.09 | -0.07 | -0.69 | 10.14 | 10.14 | 10.0517 | 405643 |
| 1780612800 | 10.16 | -0.07 | -0.68 | 10.19 | 10.22 | 10.13 | 483798 |
| 1780526400 | 10.23 | -0.1 | -0.97 | 10.31 | 10.33 | 10.21 | 363839 |
| 1780440000 | 10.33 | 0.04 | 0.39 | 10.3 | 10.36 | 10.295 | 306929 |
| 1780353600 | 10.29 | -0.03 | -0.29 | 10.34 | 10.345 | 10.28 | 252924 |
| 1780094400 | 10.32 | -0.02 | -0.19 | 10.34 | 10.36 | 10.32 | 131280 |
| 1780008000 | 10.34 | 0 | 0.00 | 10.36 | 10.36 | 10.31 | 205157 |
| 1779921600 | 10.34 | 0.06 | 0.58 | 10.32 | 10.34 | 10.29 | 305712 |
| 1779835200 | 10.28 | 0.07 | 0.69 | 10.24 | 10.31 | 10.23 | 252609 |
| 1779489600 | 10.21 | -0.03 | -0.29 | 10.24 | 10.28 | 10.21 | 274605 |
| 1779403200 | 10.24 | 0.02 | 0.20 | 10.2 | 10.32 | 10.135 | 925949 |
| 1779316800 | 10.22 | 0.2 | 2.00 | 10 | 10.23 | 10 | 672939 |
| 1779230400 | 10.02 | -0.01 | -0.10 | 10 | 10.05 | 9.9601 | 327454 |
| 1779144000 | 10.03 | -0.04 | -0.40 | 10.06 | 10.1061 | 10.03 | 388789 |
| 1778884800 | 10.07 | -0.11 | -1.08 | 10.16 | 10.16 | 10.07 | 451250 |
| 1778798400 | 10.18 | 0 | 0.00 | 10.21 | 10.21 | 10.17 | 294667 |
| 1778712000 | 10.18 | 0.02 | 0.20 | 10.19 | 10.25 | 10.15 | 317908 |
| 1778625600 | 10.16 | 0.07 | 0.69 | 10.06 | 10.18 | 10.06 | 431568 |
| 1778539200 | 10.09 | -0.1 | -0.98 | 10.18 | 10.185 | 10.06 | 955919 |
| 1778280000 | 10.19 | -0.02 | -0.20 | 10.23 | 10.25 | 10.18 | 474687 |
| 1778193600 | 10.21 | -0.2 | -1.92 | 10.32 | 10.3499 | 10.19 | 634187 |
| 1778107200 | 10.41 | 0.08 | 0.77 | 10.35 | 10.45 | 10.29 | 1140360 |
| 1778020800 | 10.33 | 0.08 | 0.78 | 10.28 | 10.34 | 10.28 | 441843 |
| 1777934400 | 10.25 | -0.05 | -0.49 | 10.28 | 10.35 | 10.23 | 1080881 |
| 1777675200 | 10.3 | -0.22 | -2.09 | 10.47 | 10.47 | 10.23 | 2491102 |
| 1777588800 | 10.52 | 0.14 | 1.35 | 10.42 | 10.53 | 10.4145 | 229025 |
| 1777502400 | 10.38 | -0.06 | -0.57 | 10.41 | 10.42 | 10.345 | 290003 |
| 1777416000 | 10.44 | -0.02 | -0.19 | 10.45 | 10.47 | 10.38 | 249462 |
| 1777329600 | 10.46 | 0.01 | 0.10 | 10.45 | 10.48 | 10.4 | 251231 |
| 1777070400 | 10.45 | 0.04 | 0.38 | 10.45 | 10.45 | 10.415 | 154438 |
| 1776984000 | 10.41 | -0.03 | -0.29 | 10.44 | 10.465 | 10.4 | 155402 |
| 1776897600 | 10.44 | 0.03 | 0.29 | 10.44 | 10.47 | 10.42 | 191102 |
| 1776811200 | 10.41 | -0.08 | -0.76 | 10.49 | 10.5 | 10.4 | 272081 |
| 1776724800 | 10.49 | -0.07 | -0.66 | 10.56 | 10.62 | 10.465 | 283289 |
| 1776465600 | 10.56 | 0.04 | 0.38 | 10.55 | 10.5999 | 10.51 | 382555 |
| 1776379200 | 10.52 | -0.01 | -0.09 | 10.55 | 10.5554 | 10.49 | 292321 |
| 1776292800 | 10.53 | 0 | 0.00 | 10.52 | 10.55 | 10.4834 | 176751 |
| 1776206400 | 10.53 | 0.07 | 0.67 | 10.47 | 10.535 | 10.44 | 199803 |
| 1776120000 | 10.46 | 0.05 | 0.48 | 10.38 | 10.465 | 10.37 | 452464 |
| 1775860800 | 10.41 | 0.04 | 0.39 | 10.41 | 10.4199 | 10.365 | 254213 |
| 1775774400 | 10.37 | 0.02 | 0.19 | 10.37 | 10.38 | 10.345 | 243372 |
| 1775688000 | 10.35 | 0.14 | 1.37 | 10.35 | 10.36 | 10.31 | 222126 |
| 1775601600 | 10.21 | 0.04 | 0.39 | 10.17 | 10.215 | 10.13 | 390506 |
| 1775515200 | 10.17 | 0.15 | 1.50 | 10.07 | 10.18 | 9.99 | 406578 |
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.
