Premium
Reaves Utility Income Fund (074)
TG
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 | -0.265 | -0.829550790421 | 31.945 | 32.625 | 31.075 | 107 | 31.80766355 | DE |
| 4 | -0.315 | -0.98452883263 | 31.995 | 33.335 | 31.075 | 139 | 32.65638117 | DE |
| 12 | -1.035 | -3.16368638239 | 32.715 | 33.335 | 30.08 | 134 | 31.83026855 | DE |
| 26 | 4.28 | 15.6204379562 | 27.4 | 33.619999 | 27.04 | 153 | 30.28911778 | DE |
| 52 | 8.06 | 34.1236240474 | 23.62 | 33.619999 | 23.62 | 168 | 27.62051416 | DE |
| 156 | 7.03 | 28.5192697769 | 24.65 | 33.619999 | 22.4 | 180 | 26.45204401 | DE |
| 260 | 7.03 | 28.5192697769 | 24.65 | 33.619999 | 22.4 | 180 | 26.45204401 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 32.025 | 0 | 0.00 | 32.025 | 32.025 | 32.025 | 0 |
| 1740691620 | 32.025 | 0.09 | 0.28 | 31.785 | 32.025 | 31.785 | 26 |
| 1740605220 | 31.935 | 0.47 | 1.49 | 31.935 | 31.935 | 31.935 | 31 |
| 1740518820 | 31.465 | -0.73 | -2.27 | 31.075 | 31.465 | 31.075 | 210 |
| 1740432420 | 32.195 | -1.01 | -3.03 | 31.945 | 32.625 | 31.945 | 161 |
| 1740173220 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
| 1740086820 | 33.2 | 0.26 | 0.79 | 33.2 | 33.2 | 33.2 | 90 |
| 1740000420 | 32.939999 | 0 | 0.00 | 32.939999 | 32.939999 | 32.939999 | 0 |
| 1739914020 | 32.939999 | -0.1 | -0.30 | 32.295 | 32.939999 | 32.295 | 225 |
| 1739827620 | 33.04 | 0.01 | 0.03 | 33.005 | 33.335 | 32.74 | 431 |
| 1739568420 | 33.03 | 0 | 0.00 | 33.03 | 33.03 | 33.03 | 0 |
| 1739482020 | 33.03 | 0 | 0.00 | 33.03 | 33.03 | 33.03 | 0 |
| 1739395620 | 33.03 | -0.03 | -0.11 | 33.009999 | 33.03 | 33.009999 | 55 |
| 1739309220 | 33.064999 | 0.12 | 0.36 | 33.064999 | 33.064999 | 33.064999 | 150 |
| 1739222820 | 32.945 | 0.12 | 0.35 | 33.055 | 33.055 | 32.4 | 377 |
| 1738963620 | 32.83 | 0.92 | 2.90 | 32.505 | 32.83 | 32.5 | 24 |
| 1738877220 | 31.905 | 0 | 0.00 | 31.905 | 31.905 | 31.905 | 0 |
| 1738790820 | 31.905 | 0 | 0.00 | 31.905 | 31.905 | 31.905 | 0 |
| 1738704420 | 31.905 | -0.16 | -0.50 | 31.545 | 31.905 | 31.545 | 66 |
| 1738618020 | 32.064999 | 0.07 | 0.22 | 32.075 | 32.075 | 32.064999 | 68 |
| 1738358820 | 31.995 | 0.35 | 1.11 | 31.995 | 31.995 | 31.995 | 30 |
| 1738272420 | 31.645 | 0.63 | 2.03 | 31.645 | 31.645 | 31.645 | 18 |
| 1738186020 | 31.015 | 0 | 0.00 | 31.015 | 31.015 | 31.015 | 0 |
| 1738099620 | 31.015 | -0.83 | -2.61 | 30.68 | 31.015 | 30.66 | 255 |
| 1738013220 | 31.845 | -0.26 | -0.79 | 32.15 | 32.15 | 31.845 | 113 |
| 1737754020 | 32.1 | -0.62 | -1.88 | 32.1 | 32.1 | 32.1 | 1 |
| 1737667620 | 32.715 | 0.23 | 0.69 | 32.744999 | 32.744999 | 32.485 | 381 |
| 1737581220 | 32.49 | -0.43 | -1.31 | 32.905 | 32.905 | 32.49 | 151 |
| 1737494820 | 32.92 | 0 | 0.00 | 32.92 | 32.92 | 32.92 | 0 |
| 1737408420 | 32.92 | 0.04 | 0.12 | 32.92 | 32.92 | 32.92 | 13 |
| 1737149220 | 32.88 | 0.66 | 2.06 | 32.799999 | 32.88 | 32.799999 | 24 |
| 1737062820 | 32.215 | 0.72 | 2.29 | 31.5 | 32.215 | 31.5 | 2 |
| 1736976420 | 31.495 | 0.66 | 2.12 | 31.495 | 31.495 | 31.495 | 1 |
| 1736890020 | 30.84 | 0 | 0.00 | 30.84 | 30.84 | 30.84 | 0 |
| 1736803620 | 30.84 | -0.21 | -0.66 | 31.11 | 31.11 | 30.785 | 153 |
| 1736544420 | 31.045 | -0.65 | -2.05 | 31.045 | 31.045 | 31.045 | 102 |
| 1736458020 | 31.695 | 0.21 | 0.67 | 31.695 | 31.695 | 31.695 | 85 |
| 1736371620 | 31.485 | -0.05 | -0.16 | 31.485 | 31.485 | 31.485 | 1 |
| 1736285220 | 31.535 | -0.06 | -0.17 | 31.705 | 31.825 | 31.535 | 93 |
| 1736198820 | 31.59 | -0.16 | -0.49 | 31.94 | 31.94 | 31.59 | 159 |
| 1735939620 | 31.745 | 0.64 | 2.06 | 30.755 | 31.765 | 30.755 | 235 |
| 1735853220 | 31.105 | 0.43 | 1.39 | 30.785 | 31.105 | 30.745 | 134 |
| 1735594020 | 30.68 | -0.06 | -0.20 | 30.685 | 30.685 | 30.68 | 197 |
| 1735334820 | 30.74 | 0.53 | 1.75 | 30.74 | 30.74 | 30.74 | 100 |
| 1734989220 | 30.21 | 0.03 | 0.08 | 30.36 | 30.36 | 30.08 | 119 |
| 1734730020 | 30.185 | -0.18 | -0.59 | 30.185 | 30.185 | 30.185 | 85 |
| 1734643620 | 30.365 | 0 | 0.00 | 30.365 | 30.365 | 30.365 | 0 |
| 1734557220 | 30.365 | -0.48 | -1.56 | 30.365 | 30.365 | 30.365 | 10 |
| 1734470820 | 30.845 | -0.14 | -0.45 | 30.46 | 31.12 | 30.46 | 351 |
| 1734384420 | 30.985 | -0.57 | -1.79 | 31.58 | 31.58 | 30.985 | 40 |
| 1734125220 | 31.55 | -0.12 | -0.36 | 31.55 | 31.55 | 31.55 | 100 |
| 1734038820 | 31.665 | 0.88 | 2.88 | 31.005 | 31.665 | 31.005 | 92 |
| 1733952420 | 30.78 | -0.35 | -1.12 | 30.78 | 30.78 | 30.78 | 1 |
| 1733866020 | 31.13 | -1.25 | -3.88 | 31.56 | 31.565 | 31.03 | 781 |
| 1733779620 | 32.384999 | -0.33 | -1.01 | 33.215 | 33.215 | 32.119999 | 204 |
| 1733520420 | 32.715 | -0.31 | -0.92 | 32.715 | 32.715 | 32.715 | 106 |
| 1733434020 | 33.02 | 0 | 0.00 | 33.02 | 33.02 | 33.02 | 0 |
| 1733347620 | 33.02 | -0.01 | -0.05 | 33.02 | 33.02 | 33.02 | 300 |
| 1733261220 | 33.034999 | -0.41 | -1.21 | 32.595 | 33.085 | 32.595 | 24 |
| 1733174820 | 33.439999 | 0.29 | 0.87 | 33.439999 | 33.439999 | 33.439999 | 7 |
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
