Premium
Alerian Mlp Index ETNs due January 28 2044 (AMJB)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 33.27 | 0.08 | 0.24 | 32.93 | 33.28 | 32.7329 | 140691 |
| 1740007800 | 33.189999 | -0.05 | -0.15 | 33.4 | 33.4 | 32.99 | 76826 |
| 1739921400 | 33.24 | 0.55 | 1.68 | 32.95 | 33.269 | 32.8315 | 120553 |
| 1739575800 | 32.689999 | 0.26 | 0.80 | 32.655 | 32.935 | 32.65 | 40694 |
| 1739489400 | 32.43 | 0.46 | 1.44 | 31.98 | 32.509999 | 31.98 | 38684 |
| 1739403000 | 31.97 | -0.36 | -1.11 | 32.32 | 32.32 | 31.805 | 50905 |
| 1739316600 | 32.33 | -0.4 | -1.22 | 32.65 | 32.65 | 32.13 | 75112 |
| 1739230200 | 32.729999 | 0.43 | 1.33 | 32.509999 | 33.011 | 32.509999 | 30997 |
| 1738971000 | 32.299999 | -0.35 | -1.07 | 32.71 | 32.71 | 32.27 | 77618 |
| 1738884600 | 32.65 | -0.41 | -1.24 | 32.85 | 32.97 | 32.45 | 91202 |
| 1738798200 | 33.06 | 0.19 | 0.58 | 33 | 33.17 | 32.869999 | 36973 |
| 1738711800 | 32.869999 | 0.45 | 1.39 | 32.31 | 32.88 | 32.31 | 93526 |
| 1738625400 | 32.42 | 0.32 | 1.00 | 31.36 | 32.53 | 31.36 | 95707 |
| 1738366200 | 32.1 | 0.19 | 0.60 | 32.92 | 32.92 | 31.999 | 200305 |
| 1738279800 | 31.91 | -0.18 | -0.56 | 32.549999 | 32.659999 | 31.91 | 58192 |
| 1738193400 | 32.09 | 0.02 | 0.06 | 31.83 | 32.29 | 31.83 | 46303 |
| 1738107000 | 32.07 | 0.51 | 1.62 | 31.635 | 32.07 | 31.5178 | 31538 |
| 1738020600 | 31.56 | -0.74 | -2.29 | 32.39 | 32.39 | 31.25 | 48351 |
| 1737761400 | 32.299999 | 0.07 | 0.22 | 32.45 | 32.47 | 32.24 | 94142 |
| 1737675000 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1737588600 | 32.229999 | -0.39 | -1.20 | 32.479999 | 32.5856 | 32.21 | 70144 |
| 1737502200 | 32.619999 | 0.5 | 1.56 | 32.439999 | 32.696599 | 32.119999 | 37726 |
| 1737156600 | 32.119999 | 0.06 | 0.19 | 31.73 | 32.119999 | 31.73 | 245984 |
| 1737070200 | 32.06 | 0.61 | 1.94 | 31.49 | 32.06 | 31.43 | 60269 |
| 1736983800 | 31.45 | 0.08 | 0.26 | 31.27 | 31.5517 | 31.26 | 54396 |
| 1736897400 | 31.37 | 0.92 | 3.02 | 30.38 | 31.41 | 30.38 | 73965 |
| 1736811000 | 30.45 | 0.39 | 1.30 | 29.99 | 30.5836 | 29.99 | 67145 |
| 1736551800 | 30.06 | -0.4 | -1.31 | 30.7 | 30.7 | 30.01 | 62290 |
| 1736379000 | 30.46 | 0.5 | 1.67 | 29.98 | 30.46 | 29.97 | 109821 |
| 1736292600 | 29.96 | -0.1 | -0.33 | 29.85 | 30.05 | 29.81 | 31276 |
| 1736206200 | 30.06 | 0.05 | 0.17 | 29.89 | 30.1288 | 29.89 | 38968 |
| 1735947000 | 30.01 | 0.04 | 0.13 | 29.83 | 30.07 | 29.83 | 50848 |
| 1735860600 | 29.97 | 0.46 | 1.56 | 29.38 | 29.97 | 29.38 | 44767 |
| 1735687800 | 29.51 | 0.26 | 0.88 | 29.63 | 29.63 | 29.32 | 88446 |
| 1735601400 | 29.2539 | -0.08 | -0.26 | 29.07 | 29.4266 | 28.9825 | 75346 |
| 1735342200 | 29.33 | 0 | 0.00 | 29.07 | 29.33 | 29 | 65676 |
| 1735255800 | 29.33 | -0.35 | -1.18 | 29.48 | 29.64 | 29.142 | 42679 |
| 1735077840 | 29.68 | 0.51 | 1.75 | 29.27 | 29.7 | 29.27 | 39579 |
| 1734996600 | 29.17 | 0.06 | 0.21 | 29.33 | 29.35 | 28.8 | 83302 |
| 1734737400 | 29.11 | 0.35 | 1.22 | 29.02 | 29.12 | 28.7045 | 116590 |
| 1734651000 | 28.76 | 0.03 | 0.10 | 28.74 | 29.13 | 28.59 | 98671 |
| 1734564600 | 28.73 | -0.67 | -2.28 | 29.64 | 29.64 | 28.57 | 54903 |
| 1734478200 | 29.4 | -0.18 | -0.61 | 29.34 | 29.49 | 29.2136 | 40907 |
| 1734391800 | 29.58 | -0.68 | -2.25 | 30.39 | 30.39 | 29.58 | 27996 |
| 1734132600 | 30.26 | -0.05 | -0.16 | 30.62 | 30.62 | 30.14 | 50582 |
| 1734046200 | 30.31 | 0.06 | 0.20 | 30.47 | 30.47 | 30.2104 | 47961 |
| 1733959800 | 30.25 | 0.1 | 0.33 | 30.26 | 30.35 | 30.03 | 43215 |
| 1733873400 | 30.15 | -0.13 | -0.43 | 30.46 | 30.46 | 29.83 | 27831 |
| 1733787000 | 30.28 | -0.39 | -1.27 | 30.58 | 30.98 | 30.22 | 65674 |
| 1733527800 | 30.67 | -0.23 | -0.74 | 31.16 | 31.16 | 30.565 | 48182 |
| 1733441400 | 30.9 | 0.23 | 0.75 | 30.6 | 31.04 | 30.6 | 25348 |
| 1733355000 | 30.67 | -0.65 | -2.08 | 31.48 | 31.48 | 30.61 | 58123 |
| 1733268600 | 31.32 | -0.03 | -0.10 | 31.49 | 31.49 | 31.06 | 29755 |
| 1733182200 | 31.35 | -0.28 | -0.89 | 31.94 | 31.94 | 31.09 | 49452 |
| 1732917840 | 31.63 | 0.06 | 0.19 | 31.33 | 31.8 | 31.3 | 28187 |
| 1732750200 | 31.57 | 0.63 | 2.04 | 30.9 | 31.6099 | 30.9 | 33690 |
| 1732663800 | 30.94 | 0.11 | 0.36 | 31.13 | 31.13 | 30.8455 | 141585 |
| 1732577400 | 30.83 | -0.11 | -0.36 | 31.24 | 31.24 | 30.55 | 52723 |
| 1732318200 | 30.94 | 0.4 | 1.31 | 30.87 | 30.999 | 30.6 | 105737 |
| 1732231800 | 30.54 | 0.33 | 1.09 | 30.44 | 30.67 | 30.23 | 37124 |
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
