Premium
Alerian Mlp Index ETNs due January 28 2044 (AMJB)
AMEX
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 | 0.24 | 0.689061154177 | 34.83 | 35.5999 | 34.64 | 32283 | 35.05912337 | SP |
| 4 | -0.43 | -1.21126760563 | 35.5 | 37.54 | 34.37 | 30196 | 35.87785422 | SP |
| 12 | 0.8 | 2.33440326816 | 34.27 | 37.54 | 32.8 | 47036 | 34.98634277 | SP |
| 26 | 4.32 | 14.0487804878 | 30.75 | 37.54 | 29.65 | 51260 | 33.25044245 | SP |
| 52 | 4.44 | 14.4955925563 | 30.63 | 37.54 | 28 | 47017 | 31.7859809 | SP |
| 156 | 8.4492 | 31.7390912369 | 26.6208 | 37.54 | 25.84 | 65259 | 29.88237555 | SP |
| 260 | 8.4492 | 31.7390912369 | 26.6208 | 37.54 | 25.84 | 65259 | 29.88237555 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 35.07 | -0.14 | -0.40 | 35.51 | 35.51 | 34.93 | 35503 |
| 1780698600 | 35.21 | -0.26 | -0.73 | 35.55 | 35.5624 | 35.1912 | 15649 |
| 1780612200 | 35.47 | 0.27 | 0.77 | 35.2 | 35.5999 | 35.04 | 23834 |
| 1780525800 | 35.2 | 0.56 | 1.62 | 35.04 | 35.51 | 35.04 | 42292 |
| 1780439400 | 34.64 | -0.31 | -0.89 | 34.83 | 35.35 | 34.64 | 44135 |
| 1780353000 | 34.95 | 0.37 | 1.07 | 34.75 | 35.0299 | 34.53 | 34171 |
| 1780093800 | 34.58 | -1.07 | -3.00 | 34.76 | 34.91 | 34.37 | 71059 |
| 1780007400 | 35.65 | -0.18 | -0.50 | 35.79 | 35.8 | 35.46 | 18835 |
| 1779921000 | 35.83 | -0.95 | -2.58 | 36.36 | 36.36 | 35.765 | 19065 |
| 1779834600 | 36.78 | -0.26 | -0.70 | 37.27 | 37.27 | 36.4155 | 13776 |
| 1779489000 | 37.04 | 0.02 | 0.05 | 36.68 | 37.29 | 36.68 | 21261 |
| 1779402600 | 37.02 | -0.14 | -0.38 | 37.3 | 37.42 | 36.835 | 73835 |
| 1779316200 | 37.16 | -0.31 | -0.83 | 37.53 | 37.54 | 36.79 | 16189 |
| 1779229800 | 37.47 | 0.31 | 0.83 | 37.03 | 37.52 | 37.03 | 13925 |
| 1779143400 | 37.16 | 0.25 | 0.68 | 36.9 | 37.25 | 36.705 | 12244 |
| 1778884200 | 36.91 | 0.11 | 0.30 | 36.89 | 36.99 | 36.68 | 31204 |
| 1778797800 | 36.8 | 0.68 | 1.89 | 36.06 | 36.82 | 36.06 | 44521 |
| 1778711400 | 36.1157 | 0.08 | 0.23 | 35.81 | 36.14 | 35.81 | 16746 |
| 1778625000 | 36.0329 | 0.39 | 1.10 | 35.5 | 36.09 | 35.425 | 25478 |
| 1778538600 | 35.64 | 0.18 | 0.51 | 35.28 | 35.73 | 35.2301 | 31413 |
| 1778279400 | 35.46 | -0.14 | -0.39 | 35.73 | 35.73 | 35.2163 | 111421 |
| 1778193000 | 35.6 | 0.55 | 1.55 | 34.72 | 35.6 | 34.6278 | 8077 |
| 1778106600 | 35.055 | -0.84 | -2.34 | 35.62 | 35.62 | 34.87 | 29075 |
| 1778020200 | 35.8957 | -0.01 | -0.04 | 35.96 | 36.12 | 35.6301 | 15720 |
| 1777933800 | 35.91 | 0.25 | 0.70 | 35.45 | 36.09 | 35.45 | 39044 |
| 1777674600 | 35.66 | -0.48 | -1.33 | 35.65 | 35.92 | 35.4 | 54483 |
| 1777588200 | 36.14 | 0.68 | 1.92 | 35.41 | 36.14 | 35.27 | 71034 |
| 1777501800 | 35.46 | 0.68 | 1.95 | 34.82 | 35.46 | 34.82 | 62156 |
| 1777415400 | 34.783 | 0.8 | 2.36 | 34.66 | 34.84 | 34.4 | 24384 |
| 1777329000 | 33.98 | -0.11 | -0.32 | 34.5 | 34.5 | 33.98 | 17362 |
| 1777069800 | 34.09 | -0.34 | -0.99 | 34.48 | 34.48 | 34 | 47765 |
| 1776983400 | 34.43 | 0.28 | 0.82 | 34.44 | 34.5 | 34.1552 | 25805 |
| 1776897000 | 34.15 | 0.26 | 0.77 | 33.86 | 34.22 | 33.86 | 21669 |
| 1776810600 | 33.89 | 0.21 | 0.62 | 33.61 | 33.99 | 33.57 | 73096 |
| 1776724200 | 33.68 | 0.88 | 2.68 | 33.36 | 33.77 | 33.36 | 28797 |
| 1776465000 | 32.799999 | -0.96 | -2.84 | 33.49 | 33.68 | 32.799999 | 58495 |
| 1776378600 | 33.76 | 0.19 | 0.57 | 33.61 | 34.075 | 33.61 | 11767 |
| 1776292200 | 33.57 | -0.71 | -2.07 | 33.69 | 33.84 | 33.494999 | 135042 |
| 1776205800 | 34.28 | 0.14 | 0.41 | 34.44 | 34.44 | 33.61 | 51058 |
| 1776119400 | 34.14 | -0.27 | -0.78 | 34.89 | 34.89 | 34 | 34633 |
| 1775860200 | 34.41 | 0.17 | 0.50 | 34.5 | 34.69 | 34.41 | 20651 |
| 1775773800 | 34.24 | -0.3 | -0.87 | 34.82 | 35.0301 | 34.24 | 37438 |
| 1775687400 | 34.54 | -0.23 | -0.66 | 34.07 | 34.66 | 33.8 | 53301 |
| 1775601000 | 34.77 | 0.43 | 1.25 | 34.68 | 34.7799 | 34.35 | 33385 |
| 1775514600 | 34.34 | 0.08 | 0.23 | 34.3 | 34.44 | 34.22 | 27648 |
| 1775169000 | 34.26 | 0.19 | 0.56 | 34.27 | 34.54 | 34.22 | 31340 |
| 1775082600 | 34.07 | -0.5 | -1.45 | 34.39 | 34.39 | 33.605 | 152404 |
| 1774996200 | 34.57 | -0.5 | -1.43 | 34.71 | 35.1268 | 34.24 | 107835 |
| 1774909800 | 35.07 | -0.21 | -0.60 | 35.67 | 35.67 | 34.86 | 115342 |
| 1774650600 | 35.28 | -0.36 | -1.01 | 35.4 | 35.74 | 35.1 | 99424 |
| 1774564200 | 35.64 | 0.27 | 0.76 | 35.44 | 35.65 | 35.1901 | 25968 |
| 1774477800 | 35.37 | -0.21 | -0.59 | 35.53 | 35.53 | 35.12 | 121126 |
| 1774391400 | 35.58 | 0.48 | 1.37 | 35.24 | 35.75 | 35.16 | 105688 |
| 1774305000 | 35.1 | 0.18 | 0.52 | 34.37 | 35.12 | 34.3001 | 43650 |
| 1774045800 | 34.92 | -0.03 | -0.09 | 34.74 | 35.17 | 34.68 | 109206 |
| 1773959400 | 34.95 | 0.53 | 1.54 | 34.36 | 34.95 | 34.36 | 25003 |
| 1773873000 | 34.42 | -0.18 | -0.52 | 34.44 | 34.62 | 34.34 | 30037 |
| 1773786600 | 34.6 | 0.31 | 0.90 | 34.27 | 34.8 | 34.27 | 62544 |
| 1773700200 | 34.29 | -0.14 | -0.41 | 34.48 | 34.48 | 34.17 | 25465 |
| 1773441000 | 34.43 | 0.23 | 0.67 | 34.23 | 34.43 | 34.045 | 19406 |
| 1773354600 | 34.2 | -0.15 | -0.44 | 34.35 | 34.49 | 34.03 | 136410 |
| 1773268200 | 34.35 | 0.05 | 0.15 | 34.26 | 34.48 | 34.04 | 49879 |
| 1773181800 | 34.3 | -0.16 | -0.46 | 34.51 | 34.58 | 34.0701 | 50226 |
| 1773095400 | 34.46 | -0.26 | -0.75 | 34.36 | 34.7398 | 34.3 | 86353 |
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.
