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 | 0.7684 | 5.46903914591 | 14.05 | 14.8184 | 13.8 | 63019 | 14.41487356 | CS |
| 4 | 0.5884 | 4.13492621223 | 14.23 | 14.8184 | 13.8 | 69442 | 14.24945332 | CS |
| 12 | 0.1284 | 0.874063989108 | 14.69 | 15.1465 | 13.8 | 78141 | 14.50686914 | CS |
| 26 | 1.9384 | 15.049689441 | 12.88 | 15.1465 | 12.63 | 87913 | 14.16025405 | CS |
| 52 | 2.5684 | 20.9665306122 | 12.25 | 15.1465 | 12.13 | 83078 | 13.48711039 | CS |
| 156 | 5.3184 | 55.9831578947 | 9.5 | 15.1465 | 7.9 | 113632 | 10.95475406 | CS |
| 260 | 0.3884 | 2.69161469161 | 14.43 | 15.68 | 7.9 | 106759 | 11.88526161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 14.65 | 0.03 | 0.21 | 14.25 | 14.7 | 14.25 | 48433 |
| 1782427200 | 14.62 | 0.12 | 0.83 | 13.8 | 14.6499 | 13.8 | 53544 |
| 1782340800 | 14.5 | 0.24 | 1.68 | 14.29 | 14.6417 | 14.29 | 86459 |
| 1782254400 | 14.26 | 0.17 | 1.21 | 14.11 | 14.47 | 14.06 | 67161 |
| 1782168000 | 14.09 | -0.01 | -0.07 | 14.05 | 14.26 | 14.05 | 59499 |
| 1781822400 | 14.1 | -0.09 | -0.63 | 14.2 | 14.2 | 14.06 | 67374 |
| 1781736000 | 14.19 | -0.11 | -0.77 | 14.27 | 14.38 | 14.14 | 76842 |
| 1781649600 | 14.3 | -0.07 | -0.49 | 14.24 | 14.41 | 14.24 | 76523 |
| 1781563200 | 14.37 | 0.01 | 0.07 | 14.4 | 14.43 | 14.3 | 51822 |
| 1781304000 | 14.36 | 0.08 | 0.56 | 14.26 | 14.4699 | 14.25 | 69042 |
| 1781217600 | 14.28 | 0.03 | 0.21 | 14.24 | 14.57 | 14.14 | 57580 |
| 1781131200 | 14.25 | 0.09 | 0.64 | 14.17 | 14.37 | 14.115 | 52098 |
| 1781044800 | 14.16 | 0.04 | 0.28 | 14.17 | 14.285 | 14.055 | 91374 |
| 1780958400 | 14.12 | -0.08 | -0.56 | 14.21 | 14.4 | 14.08 | 78194 |
| 1780699200 | 14.2 | 0.05 | 0.35 | 14.14 | 14.24 | 14.0805 | 74614 |
| 1780612800 | 14.15 | 0.06 | 0.43 | 14.14 | 14.16 | 14.065 | 72296 |
| 1780526400 | 14.09 | -0.06 | -0.42 | 14.1 | 14.23 | 14.05 | 47531 |
| 1780440000 | 14.15 | 0.02 | 0.14 | 14.1 | 14.2797 | 14.05 | 115709 |
| 1780353600 | 14.13 | -0.18 | -1.26 | 14.23 | 14.33 | 14.12 | 73312 |
| 1780094400 | 14.31 | -0.15 | -1.04 | 14.38 | 14.49 | 14.28 | 61424 |
| 1780008000 | 14.46 | -0.18 | -1.23 | 14.64 | 14.64 | 14.15 | 96154 |
| 1779921600 | 14.64 | -0.09 | -0.61 | 14.69 | 14.69 | 14.5501 | 61017 |
| 1779835200 | 14.73 | 0.06 | 0.41 | 14.78 | 14.79 | 14.55 | 60335 |
| 1779489600 | 14.67 | 0.14 | 0.96 | 14.53 | 14.7 | 14.08 | 62996 |
| 1779403200 | 14.53 | -0.02 | -0.14 | 14.47 | 14.57 | 14.47 | 48813 |
| 1779316800 | 14.55 | 0.17 | 1.18 | 14.43 | 14.56 | 14.43 | 58039 |
| 1779230400 | 14.38 | 0.18 | 1.27 | 14.18 | 14.46 | 14.1791 | 73782 |
| 1779144000 | 14.2 | -0.09 | -0.63 | 14.22 | 14.26 | 14.12 | 118293 |
| 1778884800 | 14.29 | -0.2 | -1.38 | 14.32 | 14.47 | 14.25 | 64259 |
| 1778798400 | 14.49 | 0.08 | 0.56 | 14.39 | 14.53 | 14.39 | 80537 |
| 1778712000 | 14.41 | -0.19 | -1.30 | 14.52 | 14.5533 | 14.32 | 293546 |
| 1778625600 | 14.6 | -0.08 | -0.54 | 14.69 | 14.71 | 14.554 | 56349 |
| 1778539200 | 14.68 | 0.05 | 0.34 | 14.69 | 14.7697 | 14.4801 | 77313 |
| 1778280000 | 14.63 | 0.12 | 0.83 | 14.52 | 14.7 | 14.5 | 258790 |
| 1778193600 | 14.51 | -0.18 | -1.23 | 14.65 | 14.6517 | 14.48 | 44573 |
| 1778107200 | 14.69 | -0.2 | -1.34 | 14.88 | 14.88 | 14.66 | 97279 |
| 1778020800 | 14.89 | 0.01 | 0.07 | 14.88 | 14.95 | 14.803 | 63983 |
| 1777934400 | 14.88 | -0.13 | -0.87 | 14.93 | 14.96 | 14.78 | 92466 |
| 1777675200 | 15.01 | 0.08 | 0.54 | 15.02 | 15.09 | 14.962 | 41830 |
| 1777588800 | 14.93 | 0.28 | 1.91 | 14.62 | 15.0399 | 14.62 | 67256 |
| 1777502400 | 14.65 | -0.12 | -0.81 | 14.81 | 14.84 | 14.62 | 59042 |
| 1777416000 | 14.77 | 0 | 0.00 | 14.77 | 14.91 | 14.7414 | 51185 |
| 1777329600 | 14.77 | 0.05 | 0.34 | 14.78 | 14.85 | 14.7309 | 35558 |
| 1777070400 | 14.72 | 0.03 | 0.20 | 14.74 | 14.77 | 14.61 | 45458 |
| 1776984000 | 14.69 | 0.23 | 1.59 | 14.55 | 14.74 | 14.54 | 88936 |
| 1776897600 | 14.46 | 0.07 | 0.49 | 14.57 | 14.6 | 14.37 | 99707 |
| 1776811200 | 14.39 | -0.11 | -0.76 | 14.5 | 14.65 | 14.38 | 129187 |
| 1776724800 | 14.5 | -0.14 | -0.96 | 14.56 | 14.73 | 14.5 | 94827 |
| 1776465600 | 14.64 | 0 | 0.00 | 14.72 | 14.72 | 14.48 | 95691 |
| 1776379200 | 14.64 | -0.02 | -0.14 | 14.64 | 14.7248 | 14.58 | 65833 |
| 1776292800 | 14.66 | -0.09 | -0.61 | 14.75 | 14.75 | 14.66 | 66711 |
| 1776206400 | 14.75 | -0.05 | -0.34 | 14.76 | 14.77 | 14.63 | 45886 |
| 1776120000 | 14.8 | -0.19 | -1.27 | 15.02 | 15.02 | 14.7 | 76937 |
| 1775860800 | 14.99 | -0.01 | -0.07 | 15.06 | 15.09 | 14.96 | 62201 |
| 1775774400 | 15 | 0.16 | 1.08 | 14.76 | 15.1465 | 14.76 | 113909 |
| 1775688000 | 14.84 | 0.16 | 1.07 | 14.85 | 14.86 | 14.69 | 45777 |
| 1775601600 | 14.683 | -0.04 | -0.25 | 14.71 | 14.81 | 14.68 | 108179 |
| 1775515200 | 14.72 | 0.01 | 0.07 | 14.69 | 14.7999 | 14.61 | 48684 |
| 1775169600 | 14.71 | 0.09 | 0.62 | 14.51 | 14.84 | 14.49 | 80595 |
| 1775083200 | 14.62 | 0.18 | 1.25 | 14.39 | 14.65 | 14.3 | 98429 |
| 1774996800 | 14.44 | 0.11 | 0.77 | 14.33 | 14.45 | 14.22 | 83914 |
| 1774910400 | 14.33 | 0.01 | 0.07 | 14.3 | 14.4 | 14.26 | 128777 |
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.
