Premium
Western Asset Global High Income Fund Inc (EHI)
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 | 0.04 | 0.629921259843 | 6.35 | 6.41 | 6.26 | 56131 | 6.32734306 | CS |
| 4 | -0.28 | -4.19790104948 | 6.67 | 6.67 | 6.11 | 78821 | 6.40597794 | CS |
| 12 | -0.44 | -6.44216691069 | 6.83 | 6.89 | 6.11 | 82846 | 6.65335307 | CS |
| 26 | -0.4 | -5.89101620029 | 6.79 | 6.89 | 6.11 | 99271 | 6.68235123 | CS |
| 52 | -0.405 | -5.96026490066 | 6.795 | 7.35 | 6.11 | 96520 | 6.8172118 | CS |
| 156 | -1.56 | -19.6226415094 | 7.95 | 8.01 | 6 | 66832 | 6.96506838 | CS |
| 260 | -1.81 | -22.0731707317 | 8.2 | 10.8799 | 6 | 63618 | 7.99574702 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 6.39 | 0.05 | 0.79 | 6.37 | 6.4 | 6.3501 | 40654 |
| 1745534400 | 6.34 | 0.02 | 0.32 | 6.34 | 6.38 | 6.3099999 | 41327 |
| 1745448000 | 6.32 | -0.02 | -0.32 | 6.29 | 6.41 | 6.29 | 83018 |
| 1745361600 | 6.34 | 0.04 | 0.63 | 6.3 | 6.3793 | 6.2699999 | 70644 |
| 1745275200 | 6.3 | -0.06 | -0.94 | 6.35 | 6.41 | 6.26 | 29536 |
| 1744929600 | 6.36 | 0.02 | 0.32 | 6.34 | 6.4499 | 6.34 | 22993 |
| 1744843200 | 6.34 | 0 | 0.00 | 6.32 | 6.4 | 6.32 | 75928 |
| 1744756800 | 6.34 | 0.05 | 0.79 | 6.3 | 6.41 | 6.2699999 | 32307 |
| 1744670400 | 6.29 | 0.05 | 0.80 | 6.32 | 6.3688 | 6.19 | 47785 |
| 1744411200 | 6.24 | 0.06 | 0.97 | 6.15 | 6.2992 | 6.11 | 58167 |
| 1744324800 | 6.18 | -0.16 | -2.52 | 6.36 | 6.36 | 6.11 | 56773 |
| 1744238400 | 6.34 | 0.13 | 2.09 | 6.2 | 6.4 | 6.1425 | 100569 |
| 1744152000 | 6.21 | 0.05 | 0.81 | 6.25 | 6.4278 | 6.2058 | 40077 |
| 1744065600 | 6.16 | -0.05 | -0.81 | 6.19 | 6.3025 | 6.1104 | 123537 |
| 1743806400 | 6.21 | -0.35 | -5.34 | 6.5 | 6.5666 | 6.21 | 122593 |
| 1743720000 | 6.5599999 | -0.07 | -1.06 | 6.61 | 6.63 | 6.5199999 | 130210 |
| 1743633600 | 6.63 | -0.01 | -0.15 | 6.65 | 6.6689999 | 6.615 | 68028 |
| 1743547200 | 6.64 | 0.03 | 0.45 | 6.64 | 6.6697 | 6.63 | 95272 |
| 1743460800 | 6.61 | -0.04 | -0.60 | 6.66 | 6.66 | 6.59 | 202388 |
| 1743201600 | 6.65 | -0.01 | -0.15 | 6.67 | 6.67 | 6.61 | 97298 |
| 1743115200 | 6.66 | -0.01 | -0.15 | 6.69 | 6.69 | 6.63 | 70225 |
| 1743028800 | 6.67 | -0.03 | -0.45 | 6.73 | 6.73 | 6.63 | 69581 |
| 1742942400 | 6.7 | 0 | 0.00 | 6.68 | 6.73 | 6.68 | 59874 |
| 1742856000 | 6.7 | -0.05 | -0.74 | 6.71 | 6.75 | 6.6866 | 71559 |
| 1742596800 | 6.75 | -0.03 | -0.44 | 6.78 | 6.79 | 6.75 | 45705 |
| 1742510400 | 6.78 | 0.01 | 0.15 | 6.8 | 6.8 | 6.752 | 71921 |
| 1742424000 | 6.77 | 0.05 | 0.74 | 6.75 | 6.77 | 6.72 | 127414 |
| 1742337600 | 6.72 | -0.01 | -0.15 | 6.7 | 6.72 | 6.69 | 39619 |
| 1742251200 | 6.73 | 0.04 | 0.60 | 6.71 | 6.75 | 6.6849999 | 84659 |
| 1741992000 | 6.69 | -0.01 | -0.15 | 6.69 | 6.725 | 6.69 | 58163 |
| 1741905600 | 6.7 | -0.01 | -0.15 | 6.73 | 6.7301 | 6.68 | 33267 |
| 1741819200 | 6.71 | 0.02 | 0.30 | 6.71 | 6.71 | 6.6801 | 31782 |
| 1741732800 | 6.69 | -0.02 | -0.30 | 6.75 | 6.75 | 6.69 | 56536 |
| 1741646400 | 6.71 | -0.04 | -0.59 | 6.73 | 6.73 | 6.7018 | 55991 |
| 1741390800 | 6.75 | 0.02 | 0.30 | 6.78 | 6.78 | 6.7208 | 64475 |
| 1741304400 | 6.73 | -0.02 | -0.30 | 6.75 | 6.7561 | 6.72 | 48201 |
| 1741218000 | 6.75 | 0 | 0.06 | 6.73 | 6.755 | 6.73 | 42439 |
| 1741131600 | 6.7458 | -0.04 | -0.65 | 6.79 | 6.79 | 6.73 | 71348 |
| 1741045200 | 6.79 | 0.05 | 0.74 | 6.77 | 6.79 | 6.745 | 106084 |
| 1740786000 | 6.74 | 0.03 | 0.45 | 6.71 | 6.75 | 6.71 | 45987 |
| 1740699600 | 6.71 | -0.01 | -0.15 | 6.76 | 6.76 | 6.7 | 107201 |
| 1740613200 | 6.72 | -0.03 | -0.44 | 6.75 | 6.7837 | 6.71 | 91803 |
| 1740526800 | 6.75 | -0.02 | -0.30 | 6.8 | 6.8 | 6.72 | 113881 |
| 1740440400 | 6.77 | 0 | 0.00 | 6.76 | 6.785 | 6.76 | 56891 |
| 1740181200 | 6.77 | -0.07 | -0.95 | 6.81 | 6.82 | 6.765 | 70374 |
| 1740094800 | 6.8352 | 0.01 | 0.08 | 6.83 | 6.84 | 6.8 | 80515 |
| 1740008400 | 6.83 | 0.03 | 0.44 | 6.8 | 6.83 | 6.77 | 76076 |
| 1739922000 | 6.8 | 0.03 | 0.44 | 6.78 | 6.8 | 6.76 | 85383 |
| 1739576400 | 6.77 | 0 | 0.00 | 6.77 | 6.78 | 6.73 | 145004 |
| 1739490000 | 6.77 | 0.05 | 0.74 | 6.76 | 6.77 | 6.72 | 124576 |
| 1739403600 | 6.72 | -0.08 | -1.18 | 6.75 | 6.79 | 6.69 | 212269 |
| 1739317200 | 6.8 | -0.03 | -0.44 | 6.83 | 6.832 | 6.73 | 256776 |
| 1739230800 | 6.83 | 0.01 | 0.15 | 6.82 | 6.83 | 6.77 | 96192 |
| 1738971600 | 6.82 | -0.05 | -0.73 | 6.85 | 6.86 | 6.78 | 140704 |
| 1738885200 | 6.87 | 0 | 0.00 | 6.89 | 6.89 | 6.82 | 62122 |
| 1738798800 | 6.87 | 0.03 | 0.44 | 6.87 | 6.8854 | 6.85 | 77304 |
| 1738712400 | 6.84 | 0.04 | 0.59 | 6.82 | 6.89 | 6.81 | 88692 |
| 1738626000 | 6.8 | -0.03 | -0.44 | 6.84 | 6.8494 | 6.785 | 112631 |
| 1738366800 | 6.83 | 0.03 | 0.44 | 6.83 | 6.8691 | 6.8039 | 64878 |
| 1738280400 | 6.8 | -0.03 | -0.44 | 6.83 | 6.845 | 6.78 | 53289 |
| 1738194000 | 6.83 | 0 | 0.00 | 6.86 | 6.87 | 6.81 | 75315 |
| 1738107600 | 6.83 | -0.02 | -0.29 | 6.87 | 6.87 | 6.82 | 45480 |
| 1738021200 | 6.85 | 0.02 | 0.29 | 6.83 | 6.865 | 6.83 | 114708 |
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
