Premium
Allspring Global Dividend Opportunity Fund (EOD)
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 | 0.15 | 2.94695481336 | 5.09 | 5.29 | 5.08 | 319157 | 5.2272791 | CS |
| 4 | 0.2 | 3.96825396825 | 5.04 | 5.29 | 4.91 | 160082 | 5.10950239 | CS |
| 12 | 0.31 | 6.28803245436 | 4.93 | 5.29 | 4.73 | 148515 | 4.97549873 | CS |
| 26 | 0.38 | 7.81893004115 | 4.86 | 5.29 | 4.73 | 129127 | 4.9461993 | CS |
| 52 | 0.78 | 17.4887892377 | 4.46 | 5.29 | 4.3902 | 124313 | 4.84661879 | CS |
| 156 | -0.1 | -1.87265917603 | 5.34 | 5.43 | 3.73 | 110216 | 4.66565196 | CS |
| 260 | -0.56 | -9.65517241379 | 5.8 | 6.16 | 2.92 | 145151 | 4.86201968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 5.25 | 0 | 0.00 | 5.24 | 5.26 | 5.21 | 379414 |
| 1739922000 | 5.25 | 0.03 | 0.57 | 5.24 | 5.2699999 | 5.22 | 211949 |
| 1739576400 | 5.22 | 0.09 | 1.79 | 5.14 | 5.29 | 5.13 | 593438 |
| 1739490000 | 5.128 | 0.04 | 0.75 | 5.09 | 5.128 | 5.08 | 91828 |
| 1739403600 | 5.09 | 0.02 | 0.39 | 5.04 | 5.09 | 5.04 | 71051 |
| 1739317200 | 5.07 | 0 | 0.00 | 5.0599999 | 5.09 | 5.0301 | 49908 |
| 1739230800 | 5.07 | 0.01 | 0.20 | 5.08 | 5.09 | 5.05 | 97507 |
| 1738971600 | 5.0599999 | 0.01 | 0.20 | 5.0599999 | 5.09 | 5.0401 | 91500 |
| 1738885200 | 5.05 | 0 | 0.00 | 5.05 | 5.07 | 5.0301 | 104913 |
| 1738798800 | 5.05 | 0.03 | 0.60 | 5.0199999 | 5.05 | 4.96 | 178132 |
| 1738712400 | 5.0199999 | 0.04 | 0.80 | 4.98 | 5.03 | 4.975 | 144812 |
| 1738626000 | 4.98 | -0.02 | -0.40 | 4.95 | 4.98 | 4.91 | 87539 |
| 1738366800 | 5 | 0.01 | 0.20 | 4.99 | 5.03 | 4.9794 | 61372 |
| 1738280400 | 4.99 | 0.03 | 0.60 | 4.97 | 5.04 | 4.9695 | 95910 |
| 1738194000 | 4.96 | -0.04 | -0.80 | 4.98 | 5 | 4.96 | 142957 |
| 1738107600 | 5 | 0.05 | 1.01 | 4.95 | 5.01 | 4.95 | 157794 |
| 1738021200 | 4.95 | -0.07 | -1.39 | 4.97 | 4.9999 | 4.92 | 166761 |
| 1737762000 | 5.0199999 | 0 | 0.00 | 5.04 | 5.05 | 5.01 | 149222 |
| 1737675600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1737589200 | 5.0199999 | -0.01 | -0.20 | 5.05 | 5.05 | 5.01 | 171928 |
| 1737502800 | 5.03 | 0.04 | 0.80 | 5.015 | 5.03 | 4.99 | 88293 |
| 1737157200 | 4.99 | 0.03 | 0.60 | 5.01 | 5.0199999 | 4.94 | 116116 |
| 1737070800 | 4.96 | 0.02 | 0.40 | 4.95 | 4.99 | 4.94 | 137309 |
| 1736984400 | 4.94 | 0.09 | 1.86 | 4.91 | 4.98 | 4.8949999 | 151486 |
| 1736898000 | 4.85 | 0.01 | 0.21 | 4.87 | 4.91 | 4.83 | 86825 |
| 1736811600 | 4.84 | 0.02 | 0.41 | 4.79 | 4.87 | 4.7699999 | 216083 |
| 1736552400 | 4.82 | -0.05 | -1.03 | 4.82 | 4.845 | 4.8099999 | 124028 |
| 1736379600 | 4.87 | 0 | 0.00 | 4.86 | 4.87 | 4.8372 | 62670 |
| 1736293200 | 4.87 | -0.01 | -0.20 | 4.91 | 4.93 | 4.84 | 87368 |
| 1736206800 | 4.88 | 0.03 | 0.62 | 4.8949999 | 4.92 | 4.87 | 95358 |
| 1735947600 | 4.85 | 0.04 | 0.83 | 4.835 | 4.87 | 4.79 | 282983 |
| 1735861200 | 4.8099999 | -0.16 | -3.22 | 4.999 | 5.03 | 4.765 | 1211775 |
| 1735688400 | 4.97 | 0.07 | 1.43 | 4.94 | 4.99 | 4.925 | 149679 |
| 1735602000 | 4.9 | -0.02 | -0.41 | 4.9 | 4.92 | 4.87 | 65567 |
| 1735342800 | 4.92 | -0.05 | -1.01 | 4.9692999 | 4.9692999 | 4.91 | 46882 |
| 1735256400 | 4.97 | 0.05 | 1.02 | 4.91 | 4.972 | 4.91 | 93890 |
| 1735077840 | 4.92 | 0.09 | 1.86 | 4.85 | 4.92 | 4.84 | 46399 |
| 1734997200 | 4.83 | 0.02 | 0.42 | 4.8 | 4.8586 | 4.8 | 52336 |
| 1734738000 | 4.8099999 | 0.05 | 1.05 | 4.7699999 | 4.83 | 4.76 | 116479 |
| 1734651600 | 4.76 | -0.05 | -1.04 | 4.8465 | 4.85 | 4.76 | 64497 |
| 1734565200 | 4.8099999 | -0.12 | -2.43 | 4.93 | 4.96 | 4.8099999 | 215333 |
| 1734478800 | 4.93 | -0.02 | -0.40 | 4.9108 | 4.95 | 4.9 | 57578 |
| 1734392400 | 4.95 | 0.01 | 0.20 | 4.965 | 4.98 | 4.93 | 65853 |
| 1734133200 | 4.94 | 0.01 | 0.20 | 4.9471999 | 4.97 | 4.91 | 105561 |
| 1734046800 | 4.93 | -0.15 | -2.95 | 4.97 | 4.97 | 4.91 | 212011 |
| 1733960400 | 5.08 | 0.04 | 0.79 | 5.1 | 5.1 | 5.0599999 | 63262 |
| 1733874000 | 5.04 | -0.05 | -0.98 | 5.0612 | 5.09 | 5.03 | 80508 |
| 1733787600 | 5.09 | 0.02 | 0.39 | 5.102 | 5.11 | 5.0599999 | 54166 |
| 1733528400 | 5.07 | 0 | 0.00 | 5.0675 | 5.1 | 5.0674 | 88415 |
| 1733442000 | 5.07 | 0.02 | 0.40 | 5.0599999 | 5.07 | 5.0449 | 60330 |
| 1733355600 | 5.05 | 0.04 | 0.80 | 5.04 | 5.0599999 | 5.03 | 116341 |
| 1733269200 | 5.01 | -0.02 | -0.36 | 5.0197 | 5.0399 | 5.0001 | 44757 |
| 1733182800 | 5.0281 | 0.05 | 0.97 | 4.98 | 5.03 | 4.9798 | 67617 |
| 1732917840 | 4.98 | 0.06 | 1.22 | 4.94 | 4.98 | 4.94 | 75109 |
| 1732750800 | 4.92 | -0.02 | -0.40 | 4.95 | 4.95 | 4.91 | 59971 |
| 1732664400 | 4.94 | -0.01 | -0.20 | 4.95 | 4.9576 | 4.92 | 72728 |
| 1732578000 | 4.95 | 0.02 | 0.41 | 4.94 | 4.97 | 4.94 | 142160 |
| 1732318800 | 4.93 | 0.01 | 0.20 | 4.91 | 4.93 | 4.9 | 54541 |
| 1732232400 | 4.92 | 0.02 | 0.41 | 4.92 | 4.92 | 4.85 | 220510 |
| 1732146000 | 4.9 | 0 | 0.00 | 4.8949999 | 4.9176 | 4.86 | 76038 |
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
