Premium
abrdn Global Premier Properties Fund (AWP)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.02827763496 | 11.67 | 11.97 | 11.64 | 148242 | 11.84891112 | CS |
| 4 | 0.43 | 3.78521126761 | 11.36 | 11.97 | 11.3 | 113949 | 11.65899847 | CS |
| 12 | -0.06 | -0.506329113924 | 11.85 | 12.38 | 11.3 | 113196 | 11.79013581 | CS |
| 26 | 7.95 | 207.03125 | 3.84 | 12.71 | 3.81 | 195152 | 8.63685875 | CS |
| 52 | 7.83 | 197.727272727 | 3.96 | 12.71 | 3.78 | 270458 | 5.59643071 | CS |
| 156 | 7.87 | 200.765306122 | 3.92 | 12.71 | 3.062 | 303412 | 4.41070465 | CS |
| 260 | 5.39 | 84.21875 | 6.4 | 12.71 | 3.062 | 324582 | 4.76872005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 11.88 | 0.11 | 0.93 | 11.8 | 11.945 | 11.78 | 195010 |
| 1782945600 | 11.77 | -0.07 | -0.59 | 11.72 | 11.87 | 11.72 | 147121 |
| 1782859200 | 11.84 | -0.09 | -0.75 | 11.95 | 11.96 | 11.79 | 204378 |
| 1782772800 | 11.93 | 0 | 0.00 | 11.97 | 11.97 | 11.83 | 187821 |
| 1782513600 | 11.93 | 0.21 | 1.79 | 11.76 | 11.94 | 11.73 | 115365 |
| 1782427200 | 11.72 | 0.08 | 0.69 | 11.67 | 11.74 | 11.64 | 86527 |
| 1782340800 | 11.64 | 0.09 | 0.78 | 11.6 | 11.685 | 11.59 | 121092 |
| 1782254400 | 11.55 | -0.05 | -0.43 | 11.49 | 11.62 | 11.49 | 109124 |
| 1782168000 | 11.6 | 0.04 | 0.35 | 11.6 | 11.6799 | 11.56 | 156984 |
| 1781822400 | 11.56 | 0.06 | 0.52 | 11.53 | 11.615 | 11.53 | 81909 |
| 1781736000 | 11.5 | -0.24 | -2.04 | 11.72 | 11.8 | 11.5 | 94447 |
| 1781649600 | 11.74 | -0.01 | -0.09 | 11.83 | 11.83 | 11.71 | 63487 |
| 1781563200 | 11.75 | 0 | 0.00 | 11.88 | 11.88 | 11.73 | 112016 |
| 1781304000 | 11.75 | 0.09 | 0.77 | 11.7 | 11.78 | 11.6598 | 52342 |
| 1781217600 | 11.66 | 0.11 | 0.95 | 11.64 | 11.68 | 11.5401 | 133427 |
| 1781131200 | 11.55 | 0.08 | 0.70 | 11.48 | 11.6299 | 11.47 | 107328 |
| 1781044800 | 11.47 | 0.17 | 1.50 | 11.35 | 11.495 | 11.35 | 130691 |
| 1780958400 | 11.3 | -0.09 | -0.79 | 11.4 | 11.4718 | 11.3 | 86871 |
| 1780699200 | 11.39 | 0 | 0.00 | 11.34 | 11.48 | 11.34 | 104531 |
| 1780612800 | 11.39 | 0.09 | 0.80 | 11.36 | 11.4619 | 11.3 | 69561 |
| 1780526400 | 11.3 | -0.05 | -0.44 | 11.39 | 11.4299 | 11.3 | 66860 |
| 1780440000 | 11.35 | -0.01 | -0.09 | 11.33 | 11.4 | 11.31 | 125893 |
| 1780353600 | 11.36 | -0.34 | -2.91 | 11.62 | 11.65 | 11.36 | 297790 |
| 1780094400 | 11.7 | -0.05 | -0.43 | 11.8 | 11.8008 | 11.65 | 124101 |
| 1780008000 | 11.75 | 0.05 | 0.43 | 11.74 | 11.81 | 11.7 | 80946 |
| 1779921600 | 11.7 | -0.07 | -0.58 | 11.79 | 11.8 | 11.7 | 60101 |
| 1779835200 | 11.768 | 0.11 | 0.93 | 11.7 | 11.83 | 11.6775 | 112290 |
| 1779489600 | 11.66 | -0.04 | -0.34 | 11.72 | 11.74 | 11.52 | 162171 |
| 1779403200 | 11.7 | -0.2 | -1.68 | 11.75 | 11.76 | 11.65 | 116352 |
| 1779316800 | 11.9 | 0.16 | 1.36 | 11.77 | 11.91 | 11.7328 | 119157 |
| 1779230400 | 11.74 | 0.03 | 0.26 | 11.71 | 11.802079 | 11.69 | 94025 |
| 1779144000 | 11.71 | 0.02 | 0.17 | 11.71 | 11.7847 | 11.65 | 87348 |
| 1778884800 | 11.69 | -0.17 | -1.43 | 11.85 | 11.85 | 11.69 | 105854 |
| 1778798400 | 11.86 | 0 | 0.00 | 11.86 | 11.9127 | 11.85 | 97861 |
| 1778712000 | 11.86 | -0.03 | -0.25 | 11.9 | 11.905 | 11.77 | 68662 |
| 1778625600 | 11.89 | 0.01 | 0.08 | 11.88 | 11.915 | 11.8 | 90243 |
| 1778539200 | 11.88 | -0.07 | -0.59 | 11.94 | 11.955 | 11.8101 | 102573 |
| 1778280000 | 11.95 | 0.13 | 1.10 | 11.86 | 11.95 | 11.86 | 75594 |
| 1778193600 | 11.82 | -0.14 | -1.17 | 11.94 | 11.94 | 11.751 | 112768 |
| 1778107200 | 11.96 | 0.12 | 1.01 | 11.89 | 11.98 | 11.89 | 93064 |
| 1778020800 | 11.84 | 0.03 | 0.25 | 11.84 | 11.87 | 11.72 | 91404 |
| 1777934400 | 11.81 | -0.11 | -0.92 | 11.92 | 11.92 | 11.79 | 132413 |
| 1777675200 | 11.92 | -0.04 | -0.33 | 12.01 | 12.05 | 11.87 | 87879 |
| 1777588800 | 11.96 | 0.09 | 0.76 | 11.9 | 11.99 | 11.9 | 174379 |
| 1777502400 | 11.87 | -0.07 | -0.59 | 11.96 | 12 | 11.847777 | 105266 |
| 1777416000 | 11.94 | -0.03 | -0.25 | 11.96 | 12 | 11.9 | 107954 |
| 1777329600 | 11.97 | 0.06 | 0.50 | 11.93 | 12 | 11.92 | 74432 |
| 1777070400 | 11.91 | 0.02 | 0.17 | 11.94 | 12 | 11.89 | 61474 |
| 1776984000 | 11.89 | 0 | 0.00 | 11.88 | 11.97 | 11.86 | 145171 |
| 1776897600 | 11.89 | -0.21 | -1.74 | 12.03 | 12.0945 | 11.82 | 81733 |
| 1776811200 | 12.1 | -0.23 | -1.87 | 12.38 | 12.38 | 12.08 | 103269 |
| 1776724800 | 12.33 | 0.12 | 0.94 | 12.22 | 12.38 | 12.2 | 86071 |
| 1776465600 | 12.215 | -0.06 | -0.45 | 12.3 | 12.3199 | 12.1886 | 189154 |
| 1776379200 | 12.27 | 0.12 | 0.99 | 12.17 | 12.28 | 12.17 | 120861 |
| 1776292800 | 12.15 | 0.06 | 0.50 | 12.12 | 12.16 | 12.05 | 114445 |
| 1776206400 | 12.09 | 0.08 | 0.67 | 12.03 | 12.11 | 11.96 | 136765 |
| 1776120000 | 12.01 | 0.03 | 0.25 | 11.98 | 12.03 | 11.92 | 117991 |
| 1775860800 | 11.98 | -0.07 | -0.58 | 12.05 | 12.05 | 11.92 | 152860 |
| 1775774400 | 12.05 | 0.23 | 1.95 | 11.85 | 12.09 | 11.79 | 123153 |
| 1775688000 | 11.82 | 0.33 | 2.87 | 11.75 | 11.8413 | 11.62 | 164151 |
| 1775601600 | 11.49 | 0.06 | 0.52 | 11.41 | 11.5 | 11.35 | 198026 |
| 1775515200 | 11.43 | 0.06 | 0.53 | 11.34 | 11.48 | 11.29 | 134135 |
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.
