Premium
Eaton Vance Risk Managed Diversified Equity Income Fund (ETJ)
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 | -0.02 | -0.214132762313 | 9.34 | 9.39 | 9.05 | 157289 | 9.26067667 | CS |
| 4 | 0.08 | 0.865800865801 | 9.24 | 9.45 | 9.05 | 120632 | 9.31048697 | CS |
| 12 | 0.15 | 1.63576881134 | 9.17 | 9.6 | 9.05 | 140851 | 9.27570933 | CS |
| 26 | 0.55 | 6.27137970353 | 8.77 | 9.6 | 8.26 | 144663 | 9.06655938 | CS |
| 52 | 1.47 | 18.7261146497 | 7.85 | 9.6 | 7.56 | 156222 | 8.63497563 | CS |
| 156 | -1.39 | -12.9785247432 | 10.71 | 10.9 | 7.2 | 175988 | 8.63362229 | CS |
| 260 | -0.05 | -0.533617929562 | 9.37 | 11.74 | 6.42 | 203710 | 9.23649062 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 9.32 | 0.18 | 1.97 | 9.1384 | 9.34 | 9.1 | 173021 |
| 1734651600 | 9.14 | -0.09 | -0.98 | 9.27 | 9.27 | 9.05 | 242135 |
| 1734565200 | 9.23 | -0.12 | -1.28 | 9.335 | 9.35 | 9.22 | 177934 |
| 1734478800 | 9.35 | -0.04 | -0.43 | 9.36 | 9.3884 | 9.3 | 108987 |
| 1734392400 | 9.39 | 0.04 | 0.43 | 9.38 | 9.39 | 9.34 | 114744 |
| 1734133200 | 9.35 | 0.01 | 0.11 | 9.34 | 9.39 | 9.32 | 103656 |
| 1734046800 | 9.34 | -0.08 | -0.85 | 9.45 | 9.45 | 9.32 | 122891 |
| 1733960400 | 9.42 | 0.06 | 0.64 | 9.3943 | 9.42 | 9.34 | 82496 |
| 1733874000 | 9.36 | 0.02 | 0.21 | 9.35 | 9.4 | 9.33 | 72282 |
| 1733787600 | 9.34 | -0.03 | -0.32 | 9.38 | 9.4004999 | 9.31 | 68559 |
| 1733528400 | 9.3699999 | 0.01 | 0.11 | 9.35 | 9.39 | 9.34 | 97790 |
| 1733442000 | 9.36 | -0.03 | -0.32 | 9.41 | 9.41 | 9.3001 | 98664 |
| 1733355600 | 9.39 | 0.03 | 0.32 | 9.3984 | 9.4 | 9.31 | 153202 |
| 1733269200 | 9.36 | 0.08 | 0.86 | 9.305 | 9.36 | 9.28 | 83981 |
| 1733182800 | 9.28 | -0.13 | -1.38 | 9.38 | 9.4499 | 9.27 | 172450 |
| 1732917840 | 9.41 | 0.11 | 1.18 | 9.345 | 9.41 | 9.3057 | 73512 |
| 1732750800 | 9.3 | 0.03 | 0.32 | 9.31 | 9.3167 | 9.2007999 | 105429 |
| 1732664400 | 9.27 | -0.01 | -0.11 | 9.27 | 9.2899999 | 9.2365 | 99699 |
| 1732578000 | 9.28 | 0.04 | 0.43 | 9.24 | 9.2899 | 9.22 | 54303 |
| 1732318800 | 9.24 | 0.03 | 0.33 | 9.18 | 9.2547 | 9.18 | 88825 |
| 1732232400 | 9.21 | -0.04 | -0.43 | 9.235 | 9.2899999 | 9.194 | 195024 |
| 1732146000 | 9.25 | 0.03 | 0.33 | 9.23 | 9.275 | 9.2 | 110429 |
| 1732059600 | 9.22 | -0.04 | -0.43 | 9.2101 | 9.2449999 | 9.14 | 133190 |
| 1731973200 | 9.26 | 0.07 | 0.76 | 9.2476 | 9.3 | 9.2101 | 116580 |
| 1731714000 | 9.19 | -0.03 | -0.33 | 9.24 | 9.24 | 9.112 | 115411 |
| 1731627600 | 9.22 | -0.06 | -0.65 | 9.33 | 9.33 | 9.15 | 128631 |
| 1731541200 | 9.28 | 0.03 | 0.32 | 9.26 | 9.3094 | 9.21 | 142084 |
| 1731454800 | 9.25 | -0.1 | -1.07 | 9.31 | 9.3371 | 9.23 | 162282 |
| 1731368400 | 9.35 | 0.03 | 0.32 | 9.32 | 9.35 | 9.3 | 119309 |
| 1731109200 | 9.32 | 0.05 | 0.54 | 9.265 | 9.33 | 9.2272 | 99802 |
| 1731022800 | 9.27 | 0.07 | 0.76 | 9.2116 | 9.31 | 9.17 | 191286 |
| 1730936400 | 9.2 | 0.08 | 0.88 | 9.275 | 9.2799 | 9.19 | 190395 |
| 1730850000 | 9.1199999 | 0.02 | 0.22 | 9.1199999 | 9.18 | 9.1029 | 120239 |
| 1730763600 | 9.1 | -0.07 | -0.76 | 9.15 | 9.17 | 9.067548 | 187210 |
| 1730500800 | 9.17 | -0.02 | -0.22 | 9.19 | 9.2 | 9.14 | 177049 |
| 1730414400 | 9.19 | -0.05 | -0.54 | 9.24 | 9.26 | 9.16 | 309321 |
| 1730328000 | 9.24 | 0.07 | 0.76 | 9.19 | 9.28 | 9.18 | 106628 |
| 1730241600 | 9.17 | -0.03 | -0.33 | 9.15 | 9.23 | 9.15 | 138880 |
| 1730155200 | 9.2 | 0 | 0.00 | 9.24 | 9.2579 | 9.16 | 186339 |
| 1729896000 | 9.2 | 0.01 | 0.11 | 9.24 | 9.2899 | 9.1893 | 119778 |
| 1729809600 | 9.19 | 0 | 0.00 | 9.23 | 9.23 | 9.15 | 113891 |
| 1729723200 | 9.19 | -0.15 | -1.61 | 9.28 | 9.28 | 9.15 | 92337 |
| 1729636800 | 9.34 | -0.01 | -0.11 | 9.3642 | 9.3899 | 9.3 | 203629 |
| 1729550400 | 9.35 | 0.04 | 0.43 | 9.34 | 9.35 | 9.2899999 | 108275 |
| 1729291200 | 9.31 | 0.01 | 0.11 | 9.33 | 9.35 | 9.28 | 105900 |
| 1729204800 | 9.3 | -0.05 | -0.53 | 9.36 | 9.4006 | 9.2899999 | 100185 |
| 1729118400 | 9.35 | -0.04 | -0.43 | 9.3699999 | 9.4137 | 9.3 | 93259 |
| 1729032000 | 9.39 | -0.07 | -0.74 | 9.49 | 9.49 | 9.3138 | 132393 |
| 1728945600 | 9.46 | 0.04 | 0.42 | 9.44 | 9.46 | 9.35 | 113693 |
| 1728686400 | 9.42 | -0.01 | -0.11 | 9.44 | 9.4453 | 9.335 | 171575 |
| 1728600000 | 9.43 | -0.08 | -0.84 | 9.51 | 9.5399999 | 9.38 | 152004 |
| 1728513600 | 9.51 | 0.21 | 2.26 | 9.35 | 9.6 | 9.35 | 254918 |
| 1728427200 | 9.3 | 0.08 | 0.87 | 9.34 | 9.43 | 9.24 | 235750 |
| 1728340800 | 9.22 | -0.08 | -0.86 | 9.34 | 9.38 | 9.15 | 142841 |
| 1728081600 | 9.3 | 0.1 | 1.09 | 9.28 | 9.31 | 9.24 | 121283 |
| 1727995200 | 9.2 | -0.01 | -0.11 | 9.185 | 9.23 | 9.162 | 96633 |
| 1727908800 | 9.21 | 0.04 | 0.44 | 9.16 | 9.23 | 9.15 | 79953 |
| 1727822400 | 9.17 | -0.04 | -0.43 | 9.17 | 9.18 | 9.08 | 92796 |
| 1727735520 | 9.21 | 0.07 | 0.77 | 9.17 | 9.21 | 9.1 | 176884 |
| 1727476800 | 9.14 | 0.02 | 0.22 | 9.17 | 9.19 | 9.09 | 102266 |
| 1727390400 | 9.1199999 | -0.02 | -0.22 | 9.16 | 9.173 | 9.11 | 67578 |
| 1727304000 | 9.14 | 0.02 | 0.22 | 9.15 | 9.15 | 9.1 | 65863 |
| 1727217600 | 9.1199999 | -0.04 | -0.44 | 9.19 | 9.19 | 9.09 | 152238 |
| 1727131200 | 9.16 | 0.03 | 0.33 | 9.13 | 9.17 | 9.1199999 | 92281 |
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
