Premium
PIMCO Access Income Fund (PAXS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.40395660498 | 15.67 | 15.94 | 15.62 | 234384 | 15.84054318 | CS |
| 4 | 0.67 | 4.40210249671 | 15.22 | 15.94 | 15.08 | 312257 | 15.56454277 | CS |
| 12 | 0.05 | 0.315656565657 | 15.84 | 17.035 | 15.06 | 297324 | 15.7858422 | CS |
| 26 | 0.59 | 3.85620915033 | 15.3 | 17.24 | 14.9 | 227153 | 15.9045985 | CS |
| 52 | 0.94 | 6.28762541806 | 14.95 | 17.24 | 14.5 | 199135 | 15.69817934 | CS |
| 156 | -4.12 | -20.5897051474 | 20.01 | 20.1 | 12.57 | 182123 | 15.53992985 | CS |
| 260 | -4.11 | -20.55 | 20 | 20.1 | 12.57 | 187816 | 15.68087267 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 15.89 | -0.01 | -0.06 | 15.82 | 15.94 | 15.8 | 186675 |
| 1737762000 | 15.9 | 0.1 | 0.63 | 15.83 | 15.9167 | 15.8 | 276340 |
| 1737675600 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1737589200 | 15.8 | 0.02 | 0.13 | 15.82 | 15.85 | 15.7 | 153312 |
| 1737502800 | 15.78 | 0.2 | 1.28 | 15.67 | 15.78 | 15.62 | 321207 |
| 1737157200 | 15.58 | 0.09 | 0.58 | 15.66 | 15.74 | 15.48 | 174142 |
| 1737070800 | 15.49 | 0.07 | 0.45 | 15.46 | 15.525 | 15.29 | 233385 |
| 1736984400 | 15.42 | 0.1 | 0.65 | 15.4 | 15.52 | 15.3 | 238867 |
| 1736898000 | 15.32 | -0.04 | -0.26 | 15.41 | 15.41 | 15.16 | 291752 |
| 1736811600 | 15.36 | -0.28 | -1.79 | 15.47 | 15.51 | 15.3 | 189847 |
| 1736552400 | 15.64 | -0.1 | -0.64 | 15.65 | 15.72 | 15.57 | 174853 |
| 1736379600 | 15.74 | 0 | 0.00 | 15.74 | 15.8 | 15.65 | 210723 |
| 1736293200 | 15.74 | -0.12 | -0.76 | 15.85 | 15.885 | 15.68 | 179431 |
| 1736206800 | 15.86 | 0.04 | 0.25 | 15.9 | 15.93 | 15.77 | 403330 |
| 1735947600 | 15.82 | 0.25 | 1.61 | 15.6 | 15.85 | 15.57 | 335247 |
| 1735861200 | 15.57 | 0.32 | 2.10 | 15.31 | 15.58 | 15.31 | 393603 |
| 1735688400 | 15.25 | 0.12 | 0.79 | 15.22 | 15.36 | 15.08 | 1233395 |
| 1735602000 | 15.13 | -0.27 | -1.75 | 15.31 | 15.46 | 15.06 | 1711842 |
| 1735342800 | 15.4 | -0.23 | -1.47 | 15.74 | 15.74 | 15.35 | 558354 |
| 1735256400 | 15.63 | -0.07 | -0.45 | 15.73 | 15.89 | 15.52 | 681019 |
| 1735077840 | 15.7 | -0.01 | -0.06 | 15.75 | 15.75 | 15.61 | 134923 |
| 1734997200 | 15.71 | 0.21 | 1.35 | 15.48 | 15.82 | 15.48 | 260841 |
| 1734738000 | 15.5 | 0.13 | 0.85 | 15.4 | 15.63 | 15.3011 | 331185 |
| 1734651600 | 15.37 | -0.03 | -0.19 | 15.44 | 15.66 | 15.2 | 295447 |
| 1734565200 | 15.4 | -0.07 | -0.45 | 15.47 | 15.6499 | 15.35 | 262082 |
| 1734478800 | 15.47 | -0.13 | -0.83 | 15.52 | 15.57 | 15.31 | 287349 |
| 1734392400 | 15.6 | -0.15 | -0.95 | 15.85 | 15.85 | 15.51 | 403852 |
| 1734133200 | 15.75 | -0.1 | -0.63 | 15.91 | 15.98 | 15.595 | 318967 |
| 1734046800 | 15.85 | -0.34 | -2.10 | 16.079999 | 16.149999 | 15.77 | 232550 |
| 1733960400 | 16.19 | -0.14 | -0.86 | 16.28 | 16.364999 | 16.14 | 223050 |
| 1733874000 | 16.329999 | -0.03 | -0.18 | 16.28 | 16.399999 | 16.219999 | 145634 |
| 1733787600 | 16.36 | -0.04 | -0.24 | 16.5 | 16.5 | 16.28 | 227834 |
| 1733528400 | 16.399999 | -0.1 | -0.61 | 16.6 | 16.73 | 16.379999 | 207078 |
| 1733442000 | 16.5 | -0.18 | -1.08 | 16.81 | 16.94 | 16.469999 | 174336 |
| 1733355600 | 16.68 | -0.18 | -1.07 | 16.95 | 16.98 | 16.574 | 237565 |
| 1733269200 | 16.86 | -0.01 | -0.06 | 16.97 | 16.9998 | 16.8 | 245666 |
| 1733182800 | 16.87 | 0 | 0.00 | 16.8 | 17.035 | 16.739999 | 206118 |
| 1732917840 | 16.87 | 0.03 | 0.18 | 16.88 | 16.9 | 16.77 | 129260 |
| 1732750800 | 16.84 | 0.28 | 1.69 | 16.64 | 16.89 | 16.6174 | 213466 |
| 1732664400 | 16.559999 | -0.17 | -1.02 | 16.67 | 16.75 | 16.5 | 189510 |
| 1732578000 | 16.73 | 0.16 | 0.97 | 16.67 | 16.73 | 16.62 | 134109 |
| 1732318800 | 16.57 | 0.1 | 0.61 | 16.559999 | 16.62 | 16.42 | 222406 |
| 1732232400 | 16.469999 | -0.02 | -0.12 | 16.35 | 16.5 | 16.309999 | 253835 |
| 1732146000 | 16.489999 | 0.12 | 0.73 | 16.41 | 16.5 | 16.27 | 169227 |
| 1732059600 | 16.37 | 0.29 | 1.80 | 16.1 | 16.43 | 16.1 | 200179 |
| 1731973200 | 16.079999 | 0.16 | 1.01 | 16.07 | 16.12 | 15.84 | 293674 |
| 1731714000 | 15.92 | -0.04 | -0.25 | 16 | 16.1199 | 15.7 | 210798 |
| 1731627600 | 15.96 | 0 | 0.00 | 16 | 16.129999 | 15.785 | 471420 |
| 1731541200 | 15.96 | -0.08 | -0.50 | 16.05 | 16.175999 | 15.91 | 151467 |
| 1731454800 | 16.04 | -0.2 | -1.23 | 16.079999 | 16.114999 | 15.93 | 165164 |
| 1731368400 | 16.239999 | -0.11 | -0.67 | 16.43 | 16.43 | 16.2 | 193933 |
| 1731109200 | 16.35 | 0.14 | 0.86 | 16.23 | 16.39 | 16.1937 | 191248 |
| 1731022800 | 16.21 | 0.28 | 1.76 | 15.92 | 16.26 | 15.89 | 244265 |
| 1730936400 | 15.93 | 0.16 | 1.01 | 15.9 | 15.93 | 15.77 | 192611 |
| 1730850000 | 15.77 | 0.04 | 0.25 | 15.84 | 15.86 | 15.6644 | 287137 |
| 1730763600 | 15.73 | -0.05 | -0.32 | 15.8 | 15.8954 | 15.5801 | 249397 |
| 1730500800 | 15.78 | 0.05 | 0.32 | 15.84 | 15.92 | 15.71 | 171201 |
| 1730414400 | 15.73 | 0.01 | 0.06 | 15.74 | 15.83 | 15.63 | 169413 |
| 1730328000 | 15.72 | 0.14 | 0.90 | 15.69 | 15.75 | 15.59 | 207795 |
| 1730241600 | 15.58 | -0.19 | -1.20 | 15.75 | 15.8 | 15.54 | 289154 |
| 1730155200 | 15.77 | -0.28 | -1.74 | 16.079999 | 16.149999 | 15.69 | 556023 |
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
