Premium
Western Asset Diversified Income Fund (WDI)
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 | -0.04 | -0.290486564996 | 13.77 | 13.83 | 13.51 | 174862 | 13.70214389 | CS |
| 4 | 0.47 | 3.54449472097 | 13.26 | 13.83 | 13.23 | 180851 | 13.5342318 | CS |
| 12 | -0.2 | -1.43575017947 | 13.93 | 14.09 | 13.05 | 177185 | 13.59136621 | CS |
| 26 | -0.03 | -0.218023255814 | 13.76 | 14.38 | 12.91 | 203182 | 13.67831824 | CS |
| 52 | -1.14 | -7.66644250168 | 14.87 | 15.28 | 12.91 | 202931 | 14.0972332 | CS |
| 156 | 0.38 | 2.84644194757 | 13.35 | 15.83 | 12.16 | 199862 | 14.28666714 | CS |
| 260 | -6.29 | -31.4185814186 | 20.02 | 20.6 | 12.08 | 182498 | 14.69985949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 13.78 | 0.19 | 1.40 | 13.67 | 13.83 | 13.51 | 323619 |
| 1783550400 | 13.59 | -0.07 | -0.51 | 13.58 | 13.677 | 13.54 | 111361 |
| 1783464000 | 13.66 | 0.01 | 0.07 | 13.72 | 13.72 | 13.61 | 108308 |
| 1783377600 | 13.65 | -0.04 | -0.29 | 13.77 | 13.79 | 13.65 | 156159 |
| 1783032000 | 13.69 | 0.03 | 0.22 | 13.65 | 13.7599 | 13.58 | 103292 |
| 1782945600 | 13.66 | 0.1 | 0.74 | 13.55 | 13.8 | 13.55 | 280059 |
| 1782859200 | 13.56 | 0 | 0.00 | 13.59 | 13.68 | 13.4632 | 144738 |
| 1782772800 | 13.56 | 0.08 | 0.59 | 13.53 | 13.59 | 13.45 | 133058 |
| 1782513600 | 13.48 | 0.06 | 0.45 | 13.43 | 13.5 | 13.3323 | 185361 |
| 1782427200 | 13.42 | 0.07 | 0.52 | 13.41 | 13.66 | 13.3001 | 164045 |
| 1782340800 | 13.35 | 0.02 | 0.15 | 13.36 | 13.47 | 13.2901 | 239983 |
| 1782254400 | 13.33 | -0.15 | -1.11 | 13.31 | 13.41 | 13.29 | 177263 |
| 1782168000 | 13.48 | -0.07 | -0.52 | 13.49 | 13.57 | 13.48 | 137500 |
| 1781822400 | 13.55 | -0.01 | -0.07 | 13.58 | 13.6497 | 13.33 | 228680 |
| 1781736000 | 13.56 | 0.06 | 0.44 | 13.45 | 13.64 | 13.45 | 168591 |
| 1781649600 | 13.5 | 0.03 | 0.22 | 13.47 | 13.58 | 13.4505 | 136988 |
| 1781563200 | 13.47 | 0.21 | 1.58 | 13.3 | 13.5 | 13.3 | 298198 |
| 1781304000 | 13.26 | -0.01 | -0.08 | 13.26 | 13.3999 | 13.23 | 158112 |
| 1781217600 | 13.27 | 0.08 | 0.61 | 13.16 | 13.3083 | 13.14 | 212241 |
| 1781131200 | 13.19 | -0.02 | -0.15 | 13.16 | 13.41 | 13.13 | 168588 |
| 1781044800 | 13.21 | 0.04 | 0.30 | 13.22 | 13.25 | 13.05 | 155092 |
| 1780958400 | 13.17 | -0.05 | -0.38 | 13.2 | 13.355 | 13.15 | 284395 |
| 1780699200 | 13.22 | -0.12 | -0.90 | 13.34 | 13.4099 | 13.15 | 201191 |
| 1780612800 | 13.34 | -0.09 | -0.67 | 13.49 | 13.57 | 13.34 | 200964 |
| 1780526400 | 13.43 | -0.08 | -0.59 | 13.53 | 13.655 | 13.4 | 274584 |
| 1780440000 | 13.51 | -0.12 | -0.88 | 13.74 | 13.8099 | 13.5 | 181555 |
| 1780353600 | 13.63 | -0.16 | -1.16 | 13.83 | 13.9 | 13.58 | 327985 |
| 1780094400 | 13.79 | 0.01 | 0.07 | 13.84 | 13.8523 | 13.7524 | 125095 |
| 1780008000 | 13.78 | 0.2 | 1.47 | 13.08 | 13.78 | 13.08 | 157290 |
| 1779921600 | 13.58 | 0.14 | 1.04 | 13.56 | 13.685 | 13.4601 | 188208 |
| 1779835200 | 13.44 | 0 | 0.00 | 13.45 | 13.56 | 13.42 | 131806 |
| 1779489600 | 13.44 | -0.02 | -0.15 | 13.53 | 13.57 | 13.42 | 144735 |
| 1779403200 | 13.46 | -0.02 | -0.15 | 13.36 | 13.4907 | 13.27 | 200334 |
| 1779316800 | 13.48 | 0.14 | 1.05 | 13.4 | 13.48 | 13.36 | 126856 |
| 1779230400 | 13.34 | -0.05 | -0.37 | 13.4 | 13.4 | 13.25 | 116271 |
| 1779144000 | 13.39 | -0.04 | -0.30 | 13.53 | 13.53 | 13.33 | 112402 |
| 1778884800 | 13.43 | -0.11 | -0.81 | 13.49 | 13.5304 | 13.3807 | 137294 |
| 1778798400 | 13.54 | -0.09 | -0.66 | 13.62 | 13.695 | 13.53 | 226715 |
| 1778712000 | 13.63 | -0.02 | -0.15 | 13.66 | 13.7 | 13.56 | 127873 |
| 1778625600 | 13.65 | -0.05 | -0.36 | 13.73 | 13.75 | 13.53 | 200053 |
| 1778539200 | 13.7 | -0.16 | -1.15 | 13.79 | 13.85 | 13.69 | 220421 |
| 1778280000 | 13.86 | 0 | 0.00 | 13.91 | 14 | 13.81 | 141712 |
| 1778193600 | 13.86 | -0.09 | -0.65 | 13.96 | 14.0208 | 13.76 | 132455 |
| 1778107200 | 13.95 | 0 | 0.00 | 14.04 | 14.04 | 13.603 | 257354 |
| 1778020800 | 13.95 | 0.06 | 0.43 | 13.92 | 13.984 | 13.88 | 113618 |
| 1777934400 | 13.89 | -0.18 | -1.28 | 14.01 | 14.06 | 13.81 | 116348 |
| 1777675200 | 14.07 | 0.08 | 0.57 | 13.99 | 14.09 | 13.89 | 128033 |
| 1777588800 | 13.99 | 0.15 | 1.08 | 13.86 | 13.99 | 13.75 | 224249 |
| 1777502400 | 13.84 | 0.13 | 0.95 | 13.71 | 13.89 | 13.7 | 163307 |
| 1777416000 | 13.71 | -0.03 | -0.22 | 13.73 | 13.73 | 13.61 | 174394 |
| 1777329600 | 13.74 | 0.06 | 0.44 | 13.73 | 13.8999 | 13.61 | 188568 |
| 1777070400 | 13.68 | -0.02 | -0.15 | 13.72 | 13.8299 | 13.6257 | 125665 |
| 1776984000 | 13.7 | -0.19 | -1.37 | 13.8 | 13.855 | 13.65 | 170361 |
| 1776897600 | 13.89 | -0.05 | -0.36 | 13.97 | 14.01 | 13.89 | 225164 |
| 1776811200 | 13.94 | -0.06 | -0.43 | 13.98 | 14 | 13.875 | 131970 |
| 1776724800 | 14 | 0.07 | 0.50 | 13.93 | 14.03 | 13.89 | 167022 |
| 1776465600 | 13.93 | 0.09 | 0.65 | 13.93 | 13.98 | 13.88 | 162048 |
| 1776379200 | 13.84 | -0.06 | -0.43 | 13.84 | 13.905 | 13.8108 | 151890 |
| 1776292800 | 13.9 | 0.05 | 0.36 | 13.85 | 13.91 | 13.8 | 244235 |
| 1776206400 | 13.85 | 0.11 | 0.80 | 13.75 | 13.85 | 13.74 | 158415 |
| 1776120000 | 13.74 | 0.18 | 1.33 | 13.62 | 13.74 | 13.61 | 353999 |
| 1775860800 | 13.56 | 0.01 | 0.07 | 13.62 | 13.62 | 13.49 | 181230 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
![Logo de DFI.money [YFII.finance] (YFIIEUR).](/cdn/crypto/logos/capi/original/YFII_DFI.money.png){kind=small}
