Premium
Insight Select Income Fund (INSI)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.97645031591 | 17.41 | 17.43 | 17.085 | 33680 | 17.29990909 | CS |
| 4 | -0.64 | -3.57941834452 | 17.88 | 17.91 | 17.08 | 30746 | 17.3410554 | CS |
| 12 | 0.1 | 0.583430571762 | 17.14 | 18.6 | 16.73 | 29644 | 17.46458144 | CS |
| 26 | 1.21 | 7.54834684966 | 16.03 | 18.6 | 15.48 | 18537 | 17.17377361 | CS |
| 52 | 2.17 | 14.399469144 | 15.07 | 18.6 | 14.93 | 18490 | 16.50619971 | CS |
| 156 | -5.11 | -22.8635346756 | 22.35 | 22.77 | 14.28 | 18433 | 16.59105822 | CS |
| 260 | -2.87 | -14.2715067131 | 20.11 | 23.27 | 14.28 | 19073 | 18.22054285 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 17.3 | 0 | 0.00 | 17.43 | 17.43 | 17.2283 | 6267 |
| 1731627600 | 17.3 | 0 | 0.00 | 17.28 | 17.325 | 17.19 | 30795 |
| 1731541200 | 17.3 | 0.01 | 0.06 | 17.37 | 17.37 | 17.085 | 82665 |
| 1731454800 | 17.29 | -0.05 | -0.26 | 17.34 | 17.3918 | 17.25 | 33334 |
| 1731368400 | 17.335 | 0.04 | 0.20 | 17.41 | 17.42 | 17.32 | 10100 |
| 1731109200 | 17.3 | 0.12 | 0.70 | 17.29 | 17.32 | 17.2604 | 4245 |
| 1731022800 | 17.18 | 0.1 | 0.59 | 17.1546 | 17.19 | 17.11 | 8817 |
| 1730936400 | 17.08 | -0.24 | -1.39 | 17.16 | 17.17 | 17.08 | 13131 |
| 1730850000 | 17.32 | 0.02 | 0.12 | 17.34 | 17.3835 | 17.29 | 3191 |
| 1730763600 | 17.3 | 0 | 0.00 | 17.33 | 17.3988 | 17.28 | 7758 |
| 1730500800 | 17.3 | 0 | 0.01 | 17.22 | 17.41 | 17.1655 | 24225 |
| 1730414400 | 17.2983 | 0.1 | 0.57 | 17.2273 | 17.2983 | 17.19 | 7116 |
| 1730328000 | 17.2 | -0.09 | -0.52 | 17.35 | 17.35 | 17.18 | 61140 |
| 1730241600 | 17.29 | 0.12 | 0.70 | 17.175 | 17.3 | 17.128 | 55784 |
| 1730155200 | 17.17 | -0.13 | -0.75 | 17.3 | 17.33 | 17.11 | 41780 |
| 1729896000 | 17.3 | -0.11 | -0.63 | 17.39 | 17.5 | 17.25 | 42279 |
| 1729809600 | 17.41 | -0.15 | -0.85 | 17.62 | 17.62 | 17.315 | 42851 |
| 1729723200 | 17.56 | -0.05 | -0.28 | 17.59 | 17.66 | 17.38 | 60092 |
| 1729636800 | 17.61 | -0.08 | -0.45 | 17.5601 | 17.78 | 17.42 | 37726 |
| 1729550400 | 17.69 | -0.22 | -1.23 | 17.88 | 17.91 | 17.6 | 24092 |
| 1729291200 | 17.91 | -0.08 | -0.44 | 18.02 | 18.14 | 17.88 | 45964 |
| 1729204800 | 17.99 | -0.01 | -0.06 | 18 | 18.07 | 17.8732 | 82101 |
| 1729118400 | 18 | 0.06 | 0.33 | 18 | 18.06 | 17.8264 | 19052 |
| 1729032000 | 17.94 | 0.1 | 0.56 | 17.84 | 18.01 | 17.79 | 70634 |
| 1728945600 | 17.84 | 0.1 | 0.56 | 17.86 | 17.9 | 17.71 | 20597 |
| 1728686400 | 17.74 | 0.4 | 2.31 | 17.38 | 17.82 | 17.3 | 86019 |
| 1728600000 | 17.34 | -0.64 | -3.56 | 17.87 | 17.9 | 17.14 | 271551 |
| 1728513600 | 17.98 | 0.72 | 4.17 | 17.71 | 18.6 | 17.71 | 116041 |
| 1728427200 | 17.26 | -0.05 | -0.29 | 17.23 | 17.45 | 17.23 | 9272 |
| 1728340800 | 17.31 | -0.03 | -0.17 | 17.34 | 17.44 | 17.3 | 89786 |
| 1728081600 | 17.34 | -0.13 | -0.74 | 17 | 17.5 | 17 | 12391 |
| 1727995200 | 17.47 | 0.08 | 0.44 | 17.39 | 17.54 | 17.39 | 6491 |
| 1727908800 | 17.3934 | -0.26 | -1.50 | 17.25 | 17.4766 | 17.25 | 2034 |
| 1727822400 | 17.6579 | 0.01 | 0.04 | 17.7 | 17.7 | 17.34 | 2893 |
| 1727735520 | 17.65 | 0.16 | 0.91 | 17.52 | 17.6628 | 17.21 | 4440 |
| 1727476800 | 17.49 | 0.11 | 0.63 | 17.6 | 17.6 | 17.3 | 3661 |
| 1727390400 | 17.38 | 0.19 | 1.11 | 17.27 | 17.5497 | 17.2402 | 2943 |
| 1727304000 | 17.19 | -0.05 | -0.30 | 17.41 | 17.48 | 17.19 | 7490 |
| 1727217600 | 17.242 | 0.06 | 0.36 | 17.28 | 17.3531 | 17.242 | 2419 |
| 1727131200 | 17.1794 | -0.07 | -0.41 | 17.35 | 17.68 | 17.12 | 6176 |
| 1726872000 | 17.25 | 0.05 | 0.29 | 17.16 | 17.66 | 17.16 | 3167 |
| 1726785600 | 17.2 | -0.16 | -0.90 | 17.25 | 17.375 | 17.12 | 9559 |
| 1726699200 | 17.3558 | 0.16 | 0.91 | 17.21 | 17.47 | 17.21 | 4238 |
| 1726612800 | 17.2 | -0.05 | -0.29 | 17.335 | 17.335 | 17.1626 | 8945 |
| 1726526400 | 17.25 | 0 | 0.00 | 17.28 | 17.42 | 17.16 | 9524 |
| 1726267200 | 17.25 | 0.21 | 1.23 | 17.08 | 17.435 | 17.08 | 19416 |
| 1726180800 | 17.04 | 0.01 | 0.06 | 17.065 | 17.07 | 17.04 | 4424 |
| 1726094400 | 17.03 | -0.05 | -0.32 | 17.02 | 17.04 | 16.73 | 7759 |
| 1726008000 | 17.084 | 0.02 | 0.14 | 16.77 | 17.084 | 16.77 | 7795 |
| 1725921600 | 17.06 | -0.02 | -0.12 | 17.08 | 17.12 | 16.97 | 14292 |
| 1725662400 | 17.08 | 0.06 | 0.35 | 17.03 | 17.09 | 17.02 | 4711 |
| 1725576000 | 17.0198 | -0.04 | -0.24 | 17.01 | 17.0759 | 16.9976 | 12809 |
| 1725489600 | 17.06 | -0.06 | -0.35 | 17.11 | 17.11 | 16.97 | 61697 |
| 1725403200 | 17.12 | 0.12 | 0.71 | 17.3498 | 17.3498 | 17.03 | 2874 |
| 1725057600 | 17 | 0 | 0.00 | 17 | 17.4 | 16.97 | 15948 |
| 1724971200 | 17 | -0.25 | -1.45 | 17.23 | 17.28 | 16.9705 | 7101 |
| 1724884800 | 17.25 | 0.04 | 0.23 | 17.46 | 17.46 | 17.1554 | 3858 |
| 1724798400 | 17.21 | 0.09 | 0.54 | 17.22 | 17.295 | 17.1359 | 6227 |
| 1724712000 | 17.118 | 0.14 | 0.84 | 17.14 | 17.21 | 16.91 | 9374 |
| 1724452800 | 16.976 | -0.01 | -0.08 | 17.07 | 17.08 | 16.92 | 2894 |
| 1724366400 | 16.99 | 0.07 | 0.41 | 17.06 | 17.2499 | 16.88 | 4945 |
| 1724280000 | 16.92 | 0.08 | 0.47 | 16.92 | 16.9984 | 16.9021 | 5603 |
| 1724193600 | 16.8401 | 0.01 | 0.06 | 16.86 | 17.0469 | 16.79 | 7790 |
| 1724107200 | 16.83 | 0.03 | 0.18 | 16.77 | 16.87 | 16.77 | 5604 |
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
