Premium
Virtus Total Return Fund Inc (ZTR)
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 | 0.025 | 0.429553264605 | 5.82 | 5.91 | 5.79 | 603341 | 5.84909505 | CS |
| 4 | -0.125 | -2.09380234506 | 5.97 | 6.11 | 5.79 | 423397 | 5.92469313 | CS |
| 12 | -0.365 | -5.87761674718 | 6.21 | 6.255 | 5.63 | 365905 | 5.94734262 | CS |
| 26 | 0.055 | 0.949913644214 | 5.79 | 6.255 | 5.63 | 292459 | 5.96662927 | CS |
| 52 | 0.625 | 11.9731800766 | 5.22 | 6.255 | 5.17 | 285103 | 5.72682445 | CS |
| 156 | -3.305 | -36.1202185792 | 9.15 | 9.91 | 4.5 | 247902 | 6.08179373 | CS |
| 260 | -5.995 | -50.6334459459 | 11.84 | 11.96 | 4.5 | 213848 | 6.93765183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 5.86 | 0.02 | 0.34 | 5.84 | 5.86 | 5.82 | 201862 |
| 1739922000 | 5.84 | 0.03 | 0.52 | 5.82 | 5.84 | 5.79 | 329524 |
| 1739576400 | 5.8099999 | -0.05 | -0.85 | 5.84 | 5.87 | 5.8 | 394542 |
| 1739490000 | 5.86 | -0.02 | -0.34 | 5.82 | 5.91 | 5.815 | 1487434 |
| 1739403600 | 5.88 | 0.01 | 0.17 | 5.83 | 5.9 | 5.8099999 | 277186 |
| 1739317200 | 5.87 | -0.03 | -0.51 | 5.91 | 5.96 | 5.815 | 354912 |
| 1739230800 | 5.9 | 0.02 | 0.34 | 5.88 | 5.91 | 5.86 | 232405 |
| 1738971600 | 5.88 | -0.12 | -2.00 | 5.96 | 5.99 | 5.86 | 335752 |
| 1738885200 | 6 | -0.1 | -1.64 | 6.1 | 6.1 | 5.9801 | 150190 |
| 1738798800 | 6.1 | 0.13 | 2.18 | 5.98 | 6.11 | 5.97 | 493758 |
| 1738712400 | 5.97 | -0.03 | -0.50 | 6 | 6 | 5.96 | 427405 |
| 1738626000 | 6 | 0 | 0.00 | 5.99 | 6 | 5.91 | 299101 |
| 1738366800 | 6 | 0.01 | 0.17 | 5.99 | 6.0199999 | 5.9701 | 593893 |
| 1738280400 | 5.99 | 0.04 | 0.67 | 6 | 6.01 | 5.93 | 230918 |
| 1738194000 | 5.95 | 0 | 0.00 | 5.95 | 5.97 | 5.915 | 775058 |
| 1738107600 | 5.95 | 0.03 | 0.51 | 5.94 | 5.97 | 5.925 | 380428 |
| 1738021200 | 5.92 | -0.06 | -1.00 | 5.95 | 5.95 | 5.83 | 502319 |
| 1737762000 | 5.98 | 0.01 | 0.17 | 5.97 | 5.985 | 5.95 | 154454 |
| 1737675600 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1737589200 | 5.97 | -0.05 | -0.83 | 6.05 | 6.05 | 5.96 | 408928 |
| 1737502800 | 6.0199999 | 0.05 | 0.84 | 6 | 6.065 | 5.994 | 346313 |
| 1737157200 | 5.97 | 0.09 | 1.53 | 5.9 | 5.99 | 5.89 | 2070481 |
| 1737070800 | 5.88 | 0.04 | 0.68 | 5.85 | 5.9 | 5.83 | 639994 |
| 1736984400 | 5.84 | 0.13 | 2.28 | 5.7699999 | 5.84 | 5.73 | 624159 |
| 1736898000 | 5.71 | 0.04 | 0.71 | 5.69 | 5.72 | 5.66 | 504826 |
| 1736811600 | 5.67 | -0.15 | -2.58 | 5.76 | 5.76 | 5.63 | 462202 |
| 1736552400 | 5.82 | -0.06 | -1.02 | 5.93 | 5.94 | 5.8 | 185525 |
| 1736379600 | 5.88 | -0.02 | -0.34 | 5.89 | 5.91 | 5.84 | 140798 |
| 1736293200 | 5.9 | -0.03 | -0.51 | 5.95 | 5.95 | 5.885 | 123448 |
| 1736206800 | 5.93 | -0.02 | -0.34 | 5.96 | 5.96 | 5.9 | 248831 |
| 1735947600 | 5.95 | 0.05 | 0.85 | 5.95 | 5.95 | 5.88 | 152663 |
| 1735861200 | 5.9 | 0.04 | 0.68 | 5.9 | 5.9258 | 5.88 | 895052 |
| 1735688400 | 5.86 | 0.01 | 0.17 | 5.87 | 5.8918 | 5.85 | 181486 |
| 1735602000 | 5.85 | -0.02 | -0.34 | 5.88 | 5.89 | 5.78 | 242546 |
| 1735342800 | 5.87 | -0.02 | -0.34 | 5.86 | 5.88 | 5.815 | 157966 |
| 1735256400 | 5.89 | 0 | 0.00 | 5.87 | 5.92 | 5.86 | 250419 |
| 1735077840 | 5.89 | 0.03 | 0.51 | 5.87 | 5.93 | 5.845 | 108224 |
| 1734997200 | 5.86 | 0.01 | 0.17 | 5.91 | 5.91 | 5.8101 | 199479 |
| 1734738000 | 5.85 | 0.03 | 0.52 | 5.8 | 5.885 | 5.795 | 113637 |
| 1734651600 | 5.82 | 0.02 | 0.34 | 5.82 | 5.85 | 5.8 | 174036 |
| 1734565200 | 5.8 | -0.09 | -1.53 | 5.91 | 5.915 | 5.8 | 231553 |
| 1734478800 | 5.89 | -0.07 | -1.17 | 5.94 | 5.97 | 5.88 | 125800 |
| 1734392400 | 5.96 | -0.07 | -1.16 | 6.05 | 6.05 | 5.95 | 247408 |
| 1734133200 | 6.03 | 0.01 | 0.17 | 6.05 | 6.0599999 | 6.0199999 | 153147 |
| 1734046800 | 6.0199999 | -0.12 | -1.95 | 6.1 | 6.1011 | 6.01 | 158183 |
| 1733960400 | 6.14 | -0.01 | -0.16 | 6.17 | 6.1849999 | 6.1201 | 277746 |
| 1733874000 | 6.15 | -0.04 | -0.65 | 6.22 | 6.22 | 6.13 | 172464 |
| 1733787600 | 6.19 | -0.01 | -0.16 | 6.22 | 6.25 | 6.18 | 242600 |
| 1733528400 | 6.2 | -0.04 | -0.64 | 6.24 | 6.25 | 6.191 | 280772 |
| 1733442000 | 6.24 | 0.01 | 0.16 | 6.25 | 6.25 | 6.216 | 169571 |
| 1733355600 | 6.23 | 0.01 | 0.16 | 6.25 | 6.25 | 6.21 | 270569 |
| 1733269200 | 6.22 | 0.01 | 0.16 | 6.22 | 6.25 | 6.2 | 398950 |
| 1733182800 | 6.21 | -0.02 | -0.32 | 6.23 | 6.24 | 6.17 | 556390 |
| 1732917840 | 6.23 | 0.04 | 0.65 | 6.21 | 6.255 | 6.17 | 255657 |
| 1732750800 | 6.19 | 0.03 | 0.49 | 6.19 | 6.2 | 6.1301 | 227630 |
| 1732664400 | 6.16 | 0.06 | 0.98 | 6.14 | 6.16 | 6.13 | 264527 |
| 1732578000 | 6.1 | 0.04 | 0.66 | 6.12 | 6.16 | 6.09 | 372798 |
| 1732318800 | 6.0599999 | 0.03 | 0.58 | 6.0599999 | 6.0599999 | 6.03 | 168499 |
| 1732232400 | 6.025 | 0.04 | 0.58 | 5.99 | 6.03 | 5.99 | 333386 |
| 1732146000 | 5.99 | 0.02 | 0.34 | 5.99 | 5.995 | 5.97 | 208378 |
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
