Premium
Duff and Phelps Utility and Infrastructure Fund Inc (DPG)
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 | -0.39 | -3.32480818414 | 11.73 | 11.77 | 11.32 | 91961 | 11.48964716 | CS |
| 4 | -0.54 | -4.54545454545 | 11.88 | 11.99 | 11.1 | 95972 | 11.56285481 | CS |
| 12 | -0.42 | -3.57142857143 | 11.76 | 12.5 | 11.1 | 98458 | 11.76785185 | CS |
| 26 | 1.06 | 10.3112840467 | 10.28 | 12.5 | 9.84 | 112578 | 11.34079818 | CS |
| 52 | 1.96 | 20.8955223881 | 9.38 | 12.5 | 8.7 | 122736 | 10.2972192 | CS |
| 156 | -3.04 | -21.140472879 | 14.38 | 15.68 | 7.9 | 119546 | 11.17072471 | CS |
| 260 | -4.25 | -27.2610647851 | 15.59 | 16 | 5.46 | 130498 | 11.74406076 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 11.34 | -0.11 | -0.96 | 11.44 | 11.48 | 11.2458 | 108121 |
| 1736552400 | 11.45 | -0.04 | -0.35 | 11.49 | 11.6399 | 11.39 | 116578 |
| 1736379600 | 11.49 | 0.04 | 0.35 | 11.45 | 11.4985 | 11.32 | 112320 |
| 1736293200 | 11.45 | -0.19 | -1.63 | 11.62 | 11.64 | 11.4 | 85833 |
| 1736206800 | 11.64 | -0.09 | -0.77 | 11.73 | 11.77 | 11.63 | 53111 |
| 1735947600 | 11.73 | 0.06 | 0.51 | 11.7 | 11.77 | 11.6601 | 60856 |
| 1735861200 | 11.67 | -0.02 | -0.17 | 11.8 | 11.84 | 11.61 | 101389 |
| 1735688400 | 11.69 | -0.04 | -0.34 | 11.75 | 11.79 | 11.65 | 82629 |
| 1735602000 | 11.73 | -0.09 | -0.76 | 11.78 | 11.8099 | 11.7 | 47306 |
| 1735342800 | 11.82 | -0.04 | -0.34 | 11.86 | 11.99 | 11.755 | 111736 |
| 1735256400 | 11.86 | 0.12 | 1.02 | 11.75 | 11.89 | 11.75 | 51251 |
| 1735077840 | 11.74 | 0.18 | 1.56 | 11.55 | 11.84 | 11.55 | 47326 |
| 1734997200 | 11.56 | 0.11 | 0.96 | 11.44 | 11.66 | 11.34 | 126753 |
| 1734738000 | 11.45 | 0.3 | 2.69 | 11.1 | 11.45 | 11.1 | 74651 |
| 1734651600 | 11.15 | -0.23 | -2.02 | 11.35 | 11.44 | 11.14 | 145505 |
| 1734565200 | 11.38 | -0.21 | -1.81 | 11.6 | 11.7087 | 11.28 | 134292 |
| 1734478800 | 11.59 | -0.19 | -1.61 | 11.76 | 11.79 | 11.47 | 169731 |
| 1734392400 | 11.78 | -0.1 | -0.84 | 11.88 | 11.9 | 11.78 | 110265 |
| 1734133200 | 11.88 | 0.1 | 0.85 | 11.81 | 11.905 | 11.78 | 72488 |
| 1734046800 | 11.78 | -0.04 | -0.34 | 11.81 | 11.9 | 11.71 | 85717 |
| 1733960400 | 11.82 | -0.03 | -0.25 | 11.91 | 11.94 | 11.78 | 109982 |
| 1733874000 | 11.85 | -0.13 | -1.09 | 12.02 | 12.04 | 11.8 | 99132 |
| 1733787600 | 11.98 | -0.14 | -1.16 | 12.18 | 12.24 | 11.94 | 99633 |
| 1733528400 | 12.12 | -0.08 | -0.66 | 12.21 | 12.22 | 12.09 | 65805 |
| 1733442000 | 12.2 | 0.03 | 0.25 | 12.2 | 12.25 | 12.1208 | 97764 |
| 1733355600 | 12.17 | -0.08 | -0.65 | 12.29 | 12.29 | 12.15 | 47000 |
| 1733269200 | 12.25 | -0.06 | -0.49 | 12.32 | 12.34 | 12.226936 | 80449 |
| 1733182800 | 12.31 | -0.17 | -1.36 | 12.48 | 12.48 | 12.21 | 117571 |
| 1732917840 | 12.48 | 0.01 | 0.08 | 12.45 | 12.48 | 12.4237 | 36131 |
| 1732750800 | 12.47 | 0.12 | 0.97 | 12.4 | 12.5 | 12.361 | 134228 |
| 1732664400 | 12.35 | 0.13 | 1.06 | 12.22 | 12.37 | 12.22 | 99185 |
| 1732578000 | 12.22 | 0 | 0.00 | 12.22 | 12.3 | 12.19 | 130671 |
| 1732318800 | 12.22 | 0.06 | 0.49 | 12.19 | 12.25 | 12.0688 | 123731 |
| 1732232400 | 12.16 | 0.1 | 0.83 | 12.06 | 12.19 | 12.02 | 204058 |
| 1732146000 | 12.06 | 0.04 | 0.33 | 12.04 | 12.06 | 12.02 | 100746 |
| 1732059600 | 12.02 | -0.04 | -0.33 | 12.03 | 12.085 | 11.9601 | 153392 |
| 1731973200 | 12.06 | 0.24 | 2.03 | 11.82 | 12.09 | 11.781 | 130044 |
| 1731714000 | 11.82 | 0 | 0.00 | 11.8 | 11.88 | 11.73 | 85317 |
| 1731627600 | 11.82 | 0.1 | 0.85 | 11.68 | 11.9 | 11.68 | 56029 |
| 1731541200 | 11.72 | -0.12 | -1.01 | 11.91 | 11.94 | 11.6592 | 81873 |
| 1731454800 | 11.84 | -0.05 | -0.42 | 11.9 | 11.95 | 11.825 | 134529 |
| 1731368400 | 11.89 | 0.23 | 1.97 | 11.69 | 11.89 | 11.69 | 99287 |
| 1731109200 | 11.66 | 0.15 | 1.30 | 11.53 | 11.69 | 11.4389 | 77206 |
| 1731022800 | 11.51 | 0.08 | 0.70 | 11.53 | 11.54 | 11.4 | 107386 |
| 1730936400 | 11.43 | 0.1 | 0.88 | 11.4 | 11.51 | 11.385 | 94918 |
| 1730850000 | 11.33 | 0.15 | 1.34 | 11.2 | 11.34 | 11.2 | 87318 |
| 1730763600 | 11.18 | -0.06 | -0.53 | 11.2 | 11.2636 | 11.1101 | 110944 |
| 1730500800 | 11.24 | -0.22 | -1.92 | 11.52 | 11.54 | 11.21 | 108518 |
| 1730414400 | 11.46 | 0.09 | 0.79 | 11.33 | 11.51 | 11.33 | 72673 |
| 1730328000 | 11.37 | -0.09 | -0.79 | 11.46 | 11.59 | 11.32 | 73534 |
| 1730241600 | 11.46 | -0.11 | -0.95 | 11.57 | 11.6229 | 11.42 | 109571 |
| 1730155200 | 11.57 | -0.02 | -0.17 | 11.64 | 11.65 | 11.5159 | 92895 |
| 1729896000 | 11.59 | -0.06 | -0.52 | 11.69 | 11.6948 | 11.55 | 126291 |
| 1729809600 | 11.65 | -0.04 | -0.34 | 11.71 | 11.71 | 11.65 | 100393 |
| 1729723200 | 11.69 | 0.07 | 0.60 | 11.62 | 11.698 | 11.61 | 57810 |
| 1729636800 | 11.62 | -0.02 | -0.17 | 11.63 | 11.6711 | 11.58 | 76247 |
| 1729550400 | 11.64 | -0.17 | -1.44 | 11.76 | 11.81 | 11.6 | 141671 |
| 1729291200 | 11.81 | 0.07 | 0.60 | 11.79 | 11.86 | 11.763 | 75451 |
| 1729204800 | 11.74 | -0.07 | -0.59 | 11.88 | 11.88 | 11.73 | 103962 |
| 1729118400 | 11.81 | 0.07 | 0.60 | 11.8 | 11.84 | 11.78 | 83745 |
| 1729032000 | 11.74 | 0.12 | 1.03 | 11.68 | 11.77 | 11.68 | 69625 |
| 1728945600 | 11.62 | 0.1 | 0.87 | 11.56 | 11.695 | 11.5301 | 76495 |
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
