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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 | 30.55 | 30.62 | 30.01 | 62113 |
| 1736379000 | 30.46 | 0.5 | 1.67 | 30.1 | 30.46 | 29.97 | 109674 |
| 1736292600 | 29.96 | -0.1 | -0.33 | 30.05 | 30.05 | 29.81 | 31175 |
| 1736206200 | 30.06 | 0.05 | 0.17 | 30.12 | 30.1288 | 29.91 | 33846 |
| 1735947000 | 30.01 | 0.04 | 0.13 | 29.83 | 30.07 | 29.83 | 50843 |
| 1735860600 | 29.97 | 0.46 | 1.56 | 29.38 | 29.97 | 29.38 | 44766 |
| 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 | 65658 |
| 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 | 82956 |
| 1734737400 | 29.11 | 0.35 | 1.22 | 28.83 | 29.12 | 28.7045 | 115740 |
| 1734651000 | 28.76 | 0.03 | 0.10 | 29.09 | 29.13 | 28.59 | 98323 |
| 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 | 40867 |
| 1734391800 | 29.58 | -0.68 | -2.25 | 30.15 | 30.2399 | 29.58 | 27856 |
| 1734132600 | 30.26 | -0.05 | -0.16 | 30.1901 | 30.28 | 30.14 | 50570 |
| 1734046200 | 30.31 | 0.06 | 0.20 | 30.45 | 30.4599 | 30.2104 | 46633 |
| 1733959800 | 30.25 | 0.1 | 0.33 | 30.26 | 30.35 | 30.03 | 43215 |
| 1733873400 | 30.15 | -0.13 | -0.43 | 30.31 | 30.31 | 29.83 | 27472 |
| 1733787000 | 30.28 | -0.39 | -1.27 | 30.9699 | 30.98 | 30.22 | 65462 |
| 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 | 57965 |
| 1733268600 | 31.32 | -0.03 | -0.10 | 31.3499 | 31.3499 | 31.06 | 29396 |
| 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 | 28178 |
| 1732750200 | 31.57 | 0.63 | 2.04 | 30.9 | 31.6099 | 30.9 | 31150 |
| 1732663800 | 30.94 | 0.11 | 0.36 | 31.13 | 31.13 | 30.8455 | 141582 |
| 1732577400 | 30.83 | -0.11 | -0.36 | 31.24 | 31.24 | 30.55 | 52723 |
| 1732318200 | 30.94 | 0.4 | 1.31 | 30.68 | 30.999 | 30.6 | 104574 |
| 1732231800 | 30.54 | 0.33 | 1.09 | 30.44 | 30.67 | 30.333 | 37123 |
| 1732145400 | 30.21 | 0.04 | 0.13 | 30.23 | 30.23 | 29.95 | 16487 |
| 1732059000 | 30.17 | 0.24 | 0.80 | 29.88 | 30.17 | 29.87 | 48205 |
| 1731972600 | 29.93 | 0.32 | 1.08 | 29.705 | 29.99 | 29.6883 | 36448 |
| 1731713400 | 29.61 | 0.14 | 0.48 | 29.44 | 29.79 | 29.44 | 46567 |
| 1731627000 | 29.47 | 0.29 | 0.99 | 29.13 | 29.47 | 29.13 | 44291 |
| 1731540600 | 29.18 | 0.1 | 0.34 | 28.9 | 29.236 | 28.9 | 31899 |
| 1731454200 | 29.08 | -0.1 | -0.34 | 29.42 | 29.42 | 28.94 | 31383 |
| 1731367800 | 29.18 | 0.02 | 0.07 | 29.07 | 29.35 | 29.07 | 27958 |
| 1731108600 | 29.16 | -0.14 | -0.48 | 29.17 | 29.31 | 29.09 | 92119 |
| 1731022200 | 29.3 | -0.04 | -0.14 | 29.23 | 29.57 | 29.225 | 30119 |
| 1730935800 | 29.34 | 0.72 | 2.52 | 29.2042 | 29.5 | 29.14 | 37235 |
| 1730849400 | 28.62 | 0.49 | 1.74 | 28.16 | 28.79 | 28.16 | 21334 |
| 1730763000 | 28.13 | -0.04 | -0.14 | 28.13 | 28.36 | 28.13 | 21975 |
| 1730500200 | 28.17 | 0.06 | 0.21 | 28.3 | 28.3 | 28.09 | 66891 |
| 1730413800 | 28.11 | -0.08 | -0.28 | 28.1 | 28.2384 | 28.1 | 29874 |
| 1730327400 | 28.19 | -0.24 | -0.84 | 28.32 | 28.3515 | 28.19 | 15576 |
| 1730241000 | 28.43 | 0.13 | 0.46 | 28.4 | 28.43 | 28.06 | 17338 |
| 1730154600 | 28.3 | -0.05 | -0.18 | 28.2 | 28.3 | 28.14 | 24359 |
| 1729895400 | 28.35 | -0.03 | -0.11 | 28.4 | 28.54 | 28.34 | 33292 |
| 1729809000 | 28.38 | 0 | 0.00 | 28.63 | 28.63 | 28.35 | 226724 |
| 1729722600 | 28.38 | 0.01 | 0.04 | 28.26 | 28.43 | 28.23 | 20592 |
| 1729636200 | 28.3673 | 0.21 | 0.74 | 28.18 | 28.3795 | 28.18 | 29458 |
| 1729549800 | 28.16 | -0.38 | -1.33 | 28.44 | 28.5771 | 28.16 | 25712 |
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
