Premium
abrdn Global Premier Properties Fund (AWP)
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 | -0.1198 | -3.01763224181 | 3.97 | 4.04 | 3.84 | 387719 | 3.97009187 | CS |
| 4 | -0.1998 | -4.93333333333 | 4.05 | 4.065 | 3.84 | 271967 | 3.98955703 | CS |
| 12 | -0.3098 | -7.44711538462 | 4.16 | 4.1804 | 3.6812 | 335155 | 3.93543356 | CS |
| 26 | -0.5598 | -12.693877551 | 4.41 | 4.68 | 3.6812 | 307639 | 4.16098307 | CS |
| 52 | 0.0502 | 1.32105263158 | 3.8 | 4.68 | 3.51 | 319832 | 4.04995847 | CS |
| 156 | -2.2398 | -36.7783251232 | 6.09 | 6.63 | 3.062 | 339676 | 4.25245229 | CS |
| 260 | -1.9998 | -34.1846153846 | 5.85 | 6.92 | 2.97 | 377713 | 4.80489728 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 3.84 | -0.04 | -1.03 | 3.89 | 3.8907 | 3.82 | 588971 |
| 1741304400 | 3.88 | -0.15 | -3.72 | 4 | 4.01 | 3.88 | 492236 |
| 1741218000 | 4.03 | 0.08 | 2.03 | 3.95 | 4.04 | 3.945 | 444586 |
| 1741131600 | 3.95 | -0.06 | -1.50 | 4 | 4.015 | 3.93 | 321457 |
| 1741045200 | 4.01 | 0.01 | 0.25 | 4.0199999 | 4.04 | 3.99 | 382387 |
| 1740786000 | 4 | 0.05 | 1.27 | 3.97 | 4.0199999 | 3.97 | 297928 |
| 1740699600 | 3.95 | -0.01 | -0.25 | 3.97 | 3.9804 | 3.93 | 293796 |
| 1740613200 | 3.96 | -0.01 | -0.25 | 3.98 | 4 | 3.95 | 251584 |
| 1740526800 | 3.97 | 0.02 | 0.51 | 3.96 | 4 | 3.95 | 241914 |
| 1740440400 | 3.95 | -0.04 | -1.00 | 3.98 | 3.99 | 3.92 | 262706 |
| 1740181200 | 3.99 | -0.04 | -0.99 | 4.0199999 | 4.0199999 | 3.95 | 251618 |
| 1740094800 | 4.03 | 0 | 0.02 | 4.04 | 4.05 | 4.01 | 211425 |
| 1740008400 | 4.029 | -0.03 | -0.76 | 4.04 | 4.05 | 4.01 | 229528 |
| 1739922000 | 4.0599999 | 0.03 | 0.74 | 4.03 | 4.0599999 | 4.01 | 224242 |
| 1739576400 | 4.03 | 0 | 0.00 | 4.04 | 4.0599999 | 4.025 | 159158 |
| 1739490000 | 4.03 | 0.01 | 0.25 | 4 | 4.03 | 3.995 | 161904 |
| 1739403600 | 4.0199999 | 0.01 | 0.25 | 3.97 | 4.0199999 | 3.97 | 212416 |
| 1739317200 | 4.01 | 0 | 0.12 | 3.98 | 4.04 | 3.97 | 276986 |
| 1739230800 | 4.005 | -0.03 | -0.74 | 4.04 | 4.04 | 3.985 | 240907 |
| 1738971600 | 4.035 | -0.02 | -0.49 | 4.05 | 4.065 | 4 | 210597 |
| 1738885200 | 4.055 | 0.02 | 0.62 | 4.04 | 4.08 | 4.0199999 | 221641 |
| 1738798800 | 4.03 | 0.05 | 1.26 | 3.99 | 4.03 | 3.96 | 161018 |
| 1738712400 | 3.98 | 0.01 | 0.25 | 3.98 | 3.99 | 3.96 | 206951 |
| 1738626000 | 3.97 | -0.01 | -0.25 | 3.96 | 3.99 | 3.91 | 281122 |
| 1738366800 | 3.98 | 0.02 | 0.51 | 4 | 4.0199 | 3.95 | 312959 |
| 1738280400 | 3.96 | 0.03 | 0.76 | 3.94 | 4 | 3.93 | 436737 |
| 1738194000 | 3.93 | -0.03 | -0.76 | 3.96 | 3.99 | 3.91 | 307680 |
| 1738107600 | 3.96 | -0.05 | -1.25 | 4 | 4.01 | 3.96 | 172708 |
| 1738021200 | 4.01 | 0.01 | 0.25 | 4 | 4.03 | 3.96 | 687752 |
| 1737762000 | 4 | -0.03 | -0.74 | 3.98 | 4.04 | 3.98 | 229269 |
| 1737675600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1737589200 | 4.03 | -0.04 | -0.98 | 4.07 | 4.07 | 4.03 | 435017 |
| 1737502800 | 4.07 | 0.05 | 1.24 | 4.05 | 4.07 | 4.0199999 | 287648 |
| 1737157200 | 4.0199999 | 0.07 | 1.77 | 3.98 | 4.0199999 | 3.95 | 768849 |
| 1737070800 | 3.95 | 0.07 | 1.80 | 3.89 | 4 | 3.89 | 318228 |
| 1736984400 | 3.88 | 0.07 | 1.84 | 3.9 | 4.01 | 3.875 | 759331 |
| 1736898000 | 3.81 | 0.06 | 1.60 | 3.76 | 3.83 | 3.74 | 314331 |
| 1736811600 | 3.75 | -0.02 | -0.53 | 3.75 | 3.75 | 3.6812 | 484205 |
| 1736552400 | 3.77 | -0.04 | -1.05 | 3.79 | 3.79 | 3.72 | 508076 |
| 1736379600 | 3.81 | 0.02 | 0.53 | 3.78 | 3.81 | 3.735 | 372382 |
| 1736293200 | 3.79 | -0.04 | -1.04 | 3.83 | 3.84 | 3.755 | 417417 |
| 1736206800 | 3.83 | -0.03 | -0.78 | 3.87 | 3.87 | 3.82 | 440334 |
| 1735947600 | 3.86 | 0.03 | 0.78 | 3.83 | 3.87 | 3.805 | 437566 |
| 1735861200 | 3.83 | -0.03 | -0.78 | 3.89 | 3.95 | 3.82 | 445106 |
| 1735688400 | 3.86 | -0.02 | -0.52 | 3.86 | 3.9 | 3.8 | 482488 |
| 1735602000 | 3.88 | -0.06 | -1.52 | 3.9 | 3.94 | 3.805 | 505041 |
| 1735342800 | 3.94 | -0.06 | -1.50 | 4.01 | 4.01 | 3.91 | 298835 |
| 1735256400 | 4 | 0.03 | 0.76 | 3.98 | 4.01 | 3.98 | 157258 |
| 1735077840 | 3.97 | 0.06 | 1.53 | 3.92 | 4.005 | 3.91 | 218777 |
| 1734997200 | 3.91 | 0 | 0.00 | 3.91 | 3.92 | 3.89 | 378135 |
| 1734738000 | 3.91 | 0.1 | 2.62 | 3.81 | 3.929 | 3.81 | 325292 |
| 1734651600 | 3.81 | 0.01 | 0.26 | 3.83 | 3.9 | 3.81 | 441420 |
| 1734565200 | 3.8 | -0.22 | -5.47 | 4.01 | 4.0199999 | 3.8 | 442867 |
| 1734478800 | 4.0199999 | -0.04 | -0.99 | 4.05 | 4.055 | 4.0199999 | 278288 |
| 1734392400 | 4.0599999 | -0.06 | -1.46 | 4.12 | 4.14 | 4.05 | 202601 |
| 1734133200 | 4.12 | -0.03 | -0.72 | 4.16 | 4.1804 | 4.105 | 193639 |
| 1734046800 | 4.15 | -0.01 | -0.24 | 4.15 | 4.175 | 4.11 | 431006 |
| 1733960400 | 4.16 | -0.01 | -0.24 | 4.2 | 4.22 | 4.15 | 265204 |
| 1733874000 | 4.17 | -0.09 | -2.11 | 4.2699999 | 4.28 | 4.17 | 269563 |
| 1733787600 | 4.26 | -0.04 | -0.93 | 4.3099999 | 4.3338 | 4.26 | 254475 |
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
