Premium
Voya Asia Pacific High Dividend Equity Income Fund (IAE)
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 | 0.0336 | 0.547231270358 | 6.14 | 6.21 | 6.1 | 40385 | 6.12669744 | CS |
| 4 | -0.0364 | -0.58615136876 | 6.21 | 6.33 | 6.1 | 43812 | 6.20503875 | CS |
| 12 | -0.6864 | -10.0058309038 | 6.86 | 6.91 | 6.1 | 47697 | 6.39541657 | CS |
| 26 | -0.1764 | -2.77795275591 | 6.35 | 6.99 | 5.96 | 37741 | 6.4147877 | CS |
| 52 | 0.1736 | 2.89333333333 | 6 | 6.99 | 5.58 | 38166 | 6.20926242 | CS |
| 156 | -1.9164 | -23.6885043263 | 8.09 | 8.49 | 5.31 | 37735 | 6.55423891 | CS |
| 260 | -2.4164 | -28.1303841676 | 8.59 | 9.74 | 5.2 | 42018 | 7.40387949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 6.11 | -0.05 | -0.81 | 6.16 | 6.16 | 6.11 | 54304 |
| 1734651600 | 6.16 | 0.04 | 0.65 | 6.17 | 6.17 | 6.13 | 13552 |
| 1734565200 | 6.12 | -0.01 | -0.19 | 6.16 | 6.21 | 6.12 | 72831 |
| 1734478800 | 6.1316 | -0.02 | -0.30 | 6.15 | 6.15 | 6.1 | 26296 |
| 1734392400 | 6.15 | -0.02 | -0.32 | 6.14 | 6.17 | 6.13 | 34944 |
| 1734133200 | 6.17 | -0.01 | -0.16 | 6.2 | 6.2164 | 6.1449999 | 27827 |
| 1734046800 | 6.18 | -0.03 | -0.48 | 6.19 | 6.22 | 6.1601 | 18974 |
| 1733960400 | 6.21 | 0.06 | 0.98 | 6.18 | 6.22 | 6.18 | 19655 |
| 1733874000 | 6.15 | -0.14 | -2.23 | 6.25 | 6.29 | 6.15 | 86156 |
| 1733787600 | 6.29 | 0.08 | 1.29 | 6.3 | 6.33 | 6.29 | 88459 |
| 1733528400 | 6.21 | 0.01 | 0.16 | 6.2 | 6.25 | 6.2 | 22032 |
| 1733442000 | 6.2 | -0.02 | -0.24 | 6.22 | 6.25 | 6.2 | 45798 |
| 1733355600 | 6.215 | 0 | 0.08 | 6.23 | 6.25 | 6.21 | 34861 |
| 1733269200 | 6.21 | -0.03 | -0.48 | 6.21 | 6.23 | 6.2 | 68802 |
| 1733182800 | 6.24 | -0.07 | -1.11 | 6.23 | 6.28 | 6.23 | 54496 |
| 1732917840 | 6.3099999 | 0.02 | 0.32 | 6.3 | 6.33 | 6.2699999 | 48835 |
| 1732750800 | 6.29 | 0.05 | 0.79 | 6.26 | 6.3199 | 6.26 | 34898 |
| 1732664400 | 6.2404 | -0.02 | -0.31 | 6.29 | 6.29 | 6.22 | 27855 |
| 1732578000 | 6.26 | 0.05 | 0.81 | 6.21 | 6.2975 | 6.21 | 51855 |
| 1732318800 | 6.21 | 0.01 | 0.16 | 6.19 | 6.23 | 6.18 | 239700 |
| 1732232400 | 6.2 | -0.02 | -0.32 | 6.21 | 6.3 | 6.2 | 23812 |
| 1732146000 | 6.22 | 0.01 | 0.16 | 6.22 | 6.25 | 6.21 | 24047 |
| 1732059600 | 6.21 | 0 | 0.08 | 6.21 | 6.25 | 6.21 | 10395 |
| 1731973200 | 6.205 | 0.03 | 0.40 | 6.2 | 6.24 | 6.2 | 41040 |
| 1731714000 | 6.18 | -0.03 | -0.48 | 6.22 | 6.2699 | 6.14 | 90558 |
| 1731627600 | 6.21 | 0 | 0.00 | 6.22 | 6.255 | 6.2 | 22241 |
| 1731541200 | 6.21 | -0.03 | -0.48 | 6.24 | 6.24 | 6.21 | 42772 |
| 1731454800 | 6.24 | -0.09 | -1.42 | 6.28 | 6.3 | 6.2145 | 127073 |
| 1731368400 | 6.33 | 0.03 | 0.48 | 6.3099999 | 6.3599 | 6.3 | 20239 |
| 1731109200 | 6.3 | -0.18 | -2.78 | 6.44 | 6.44 | 6.28 | 77539 |
| 1731022800 | 6.48 | 0.1 | 1.57 | 6.38 | 6.505 | 6.38 | 92812 |
| 1730936400 | 6.38 | -0.08 | -1.24 | 6.47 | 6.47 | 6.38 | 37144 |
| 1730850000 | 6.46 | 0.02 | 0.24 | 6.48 | 6.5 | 6.46 | 66213 |
| 1730763600 | 6.4444 | 0.02 | 0.38 | 6.44 | 6.49 | 6.43 | 38232 |
| 1730500800 | 6.42 | 0 | 0.00 | 6.4 | 6.46 | 6.4 | 20113 |
| 1730414400 | 6.42 | -0.06 | -0.93 | 6.49 | 6.4953 | 6.4 | 64584 |
| 1730328000 | 6.48 | -0.05 | -0.77 | 6.55 | 6.5533 | 6.4624 | 65703 |
| 1730241600 | 6.53 | 0 | 0.00 | 6.55 | 6.61 | 6.53 | 11909 |
| 1730155200 | 6.53 | 0.01 | 0.15 | 6.57 | 6.57 | 6.5199999 | 41023 |
| 1729896000 | 6.5199999 | -0.03 | -0.46 | 6.5599999 | 6.5999 | 6.515 | 64920 |
| 1729809600 | 6.55 | -0.04 | -0.61 | 6.63 | 6.64 | 6.55 | 39670 |
| 1729723200 | 6.59 | -0.01 | -0.15 | 6.62 | 6.64 | 6.575 | 17354 |
| 1729636800 | 6.6 | 0.01 | 0.15 | 6.6 | 6.6598 | 6.6 | 26501 |
| 1729550400 | 6.59 | -0.1 | -1.53 | 6.66 | 6.715 | 6.59 | 38304 |
| 1729291200 | 6.6926 | 0.12 | 1.87 | 6.65 | 6.7 | 6.65 | 23508 |
| 1729204800 | 6.57 | -0.05 | -0.76 | 6.61 | 6.62 | 6.57 | 28825 |
| 1729118400 | 6.62 | 0.04 | 0.61 | 6.61 | 6.69 | 6.58 | 28283 |
| 1729032000 | 6.58 | -0.13 | -1.94 | 6.68 | 6.7219 | 6.55 | 44038 |
| 1728945600 | 6.71 | -0.01 | -0.07 | 6.7 | 6.7199 | 6.67 | 17448 |
| 1728686400 | 6.715 | 0.05 | 0.78 | 6.66 | 6.73 | 6.66 | 27899 |
| 1728600000 | 6.663 | 0.02 | 0.35 | 6.66 | 6.68 | 6.646 | 15467 |
| 1728513600 | 6.64 | -0.02 | -0.30 | 6.66 | 6.66 | 6.6285 | 48898 |
| 1728427200 | 6.66 | -0.2 | -2.91 | 6.8 | 6.8 | 6.64 | 44445 |
| 1728340800 | 6.8599 | 0.03 | 0.44 | 6.85 | 6.91 | 6.85 | 49902 |
| 1728081600 | 6.83 | 0.07 | 1.04 | 6.82 | 6.85 | 6.786 | 21899 |
| 1727995200 | 6.76 | -0.06 | -0.88 | 6.81 | 6.81 | 6.74 | 15042 |
| 1727908800 | 6.82 | 0.02 | 0.29 | 6.89 | 6.91 | 6.81 | 49002 |
| 1727822400 | 6.8 | -0.05 | -0.73 | 6.86 | 6.8819 | 6.79 | 125670 |
| 1727736000 | 6.85 | 0.03 | 0.44 | 6.86 | 6.9 | 6.81 | 97485 |
| 1727476800 | 6.82 | -0.03 | -0.44 | 6.87 | 6.9239 | 6.7801 | 102950 |
| 1727390400 | 6.85 | 0.33 | 5.06 | 6.62 | 6.99 | 6.62 | 159392 |
| 1727304000 | 6.5199999 | -0.07 | -1.06 | 6.55 | 6.57 | 6.5199999 | 19751 |
| 1727217600 | 6.59 | 0.14 | 2.17 | 6.51 | 6.6 | 6.51 | 79440 |
| 1727131200 | 6.45 | 0.02 | 0.31 | 6.46 | 6.48 | 6.45 | 7660 |
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
