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 | 0 | 3.98 | 4.04 | 3.91 | 366829 | 3.97871605 | CS |
| 4 | 0.15 | 3.91644908616 | 3.83 | 4.07 | 3.6812 | 433972 | 3.90651831 | CS |
| 12 | -0.31 | -7.22610722611 | 4.29 | 4.435 | 3.6812 | 346342 | 4.04560826 | CS |
| 26 | -0.24 | -5.68720379147 | 4.22 | 4.68 | 3.6812 | 323445 | 4.20122111 | CS |
| 52 | 0.2 | 5.29100529101 | 3.78 | 4.68 | 3.51 | 321986 | 4.02473679 | CS |
| 156 | -2.22 | -35.8064516129 | 6.2 | 6.63 | 3.062 | 347475 | 4.3454944 | CS |
| 260 | -2.67 | -40.1503759398 | 6.65 | 7.03 | 2.97 | 382456 | 4.85747575 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528400 | 4.3 | -0.02 | -0.46 | 4.33 | 4.34 | 4.28 | 239425 |
| 1733442000 | 4.32 | -0.01 | -0.23 | 4.34 | 4.34 | 4.3 | 294629 |
| 1733355600 | 4.33 | -0.01 | -0.23 | 4.38 | 4.38 | 4.3099999 | 209681 |
| 1733269200 | 4.34 | 0.01 | 0.23 | 4.36 | 4.3774 | 4.315 | 263886 |
| 1733182800 | 4.33 | -0.08 | -1.81 | 4.4 | 4.41 | 4.33 | 317131 |
| 1732917840 | 4.41 | 0.04 | 0.92 | 4.4 | 4.4349999 | 4.37 | 325231 |
| 1732750800 | 4.37 | 0.07 | 1.63 | 4.3 | 4.38 | 4.3 | 408823 |
| 1732664400 | 4.3 | 0 | 0.00 | 4.3099999 | 4.32 | 4.275 | 271657 |
| 1732578000 | 4.3 | -0.04 | -0.92 | 4.37 | 4.39 | 4.28 | 514720 |
| 1732318800 | 4.34 | 0.02 | 0.46 | 4.32 | 4.37 | 4.3099999 | 241898 |
| 1732232400 | 4.32 | 0 | 0.00 | 4.3099999 | 4.32 | 4.2699999 | 210369 |
| 1732146000 | 4.32 | 0.01 | 0.23 | 4.32 | 4.37 | 4.28 | 207771 |
| 1732059600 | 4.3099999 | 0.04 | 0.94 | 4.2699999 | 4.32 | 4.23 | 322379 |
| 1731973200 | 4.2699999 | 0.11 | 2.64 | 4.17 | 4.2699999 | 4.1601 | 414369 |
| 1731714000 | 4.16 | -0.02 | -0.48 | 4.19 | 4.19 | 4.15 | 189835 |
| 1731627600 | 4.18 | -0.03 | -0.71 | 4.24 | 4.24 | 4.15 | 199355 |
| 1731541200 | 4.21 | -0.04 | -0.94 | 4.2699999 | 4.2925 | 4.2 | 217085 |
| 1731454800 | 4.25 | -0.06 | -1.39 | 4.33 | 4.35 | 4.21 | 301608 |
| 1731368400 | 4.3099999 | 0 | 0.00 | 4.3 | 4.38 | 4.2699999 | 259237 |
| 1731109200 | 4.3099999 | 0.03 | 0.70 | 4.29 | 4.355 | 4.28 | 325827 |
| 1731022800 | 4.28 | 0.06 | 1.42 | 4.23 | 4.29 | 4.19 | 239068 |
| 1730936400 | 4.22 | -0.04 | -0.94 | 4.3099999 | 4.32 | 4.18 | 477984 |
| 1730850000 | 4.26 | 0.08 | 1.91 | 4.19 | 4.28 | 4.19 | 213643 |
| 1730763600 | 4.18 | 0.02 | 0.48 | 4.19 | 4.24 | 4.15 | 214776 |
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
