Premium
Alerian MLP (AMLP)
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 | 0.4 | 0.763504485589 | 52.39 | 53.295 | 51.55 | 1691511 | 52.48591855 | SP |
| 4 | -0.56 | -1.04967197751 | 53.35 | 55.22 | 51.55 | 1510176 | 53.38265714 | SP |
| 12 | 0.75 | 1.44119907763 | 52.04 | 55.22 | 50.52 | 1571203 | 52.8713801 | SP |
| 26 | 4.74 | 9.86472424558 | 48.05 | 55.22 | 46.65 | 1646241 | 50.98249194 | SP |
| 52 | 4.69 | 9.75051975052 | 48.1 | 55.22 | 44.64 | 1550284 | 49.38814275 | SP |
| 156 | 13.83 | 35.4979466119 | 38.96 | 55.22 | 37.8393 | 1425415 | 47.2381638 | SP |
| 260 | 16.67 | 46.1517165006 | 36.12 | 55.22 | 30.04 | 1752327 | 41.93236355 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 52.77 | -0.48 | -0.90 | 53.28 | 53.34 | 52.69 | 902670 |
| 1780612200 | 53.25 | 0.66 | 1.25 | 52.46 | 53.295 | 52.35 | 1905328 |
| 1780525800 | 52.59 | -0.14 | -0.27 | 52.75 | 53.21 | 52.54 | 1457776 |
| 1780439400 | 52.73 | 0.54 | 1.03 | 52.13 | 52.785 | 52.06 | 1761298 |
| 1780353000 | 52.19 | 0.59 | 1.14 | 51.85 | 52.45 | 51.72 | 1551608 |
| 1780093800 | 51.6 | -0.84 | -1.60 | 52.39 | 52.4 | 51.55 | 1781545 |
| 1780007400 | 52.44 | -0.25 | -0.47 | 52.9 | 53.0709 | 52.31 | 966120 |
| 1779921000 | 52.69 | -0.64 | -1.20 | 53.15 | 53.31 | 52.68 | 1546945 |
| 1779834600 | 53.33 | -1.19 | -2.18 | 54.19 | 54.4 | 53.3 | 2032636 |
| 1779489000 | 54.52 | 0.34 | 0.63 | 54.16 | 54.61 | 53.95 | 861831 |
| 1779402600 | 54.18 | -0.22 | -0.40 | 54.66 | 54.88 | 53.93 | 1727597 |
| 1779316200 | 54.4 | -0.44 | -0.80 | 54.58 | 55.22 | 54.16 | 1206844 |
| 1779229800 | 54.84 | 0.38 | 0.70 | 54.51 | 54.94 | 54.235 | 1171027 |
| 1779143400 | 54.46 | 0.41 | 0.76 | 53.95 | 54.64 | 53.75 | 1877844 |
| 1778884200 | 54.05 | 0.18 | 0.33 | 53.96 | 54.33 | 53.87 | 1810393 |
| 1778797800 | 53.87 | 0.7 | 1.32 | 53.11 | 53.925 | 53.11 | 1586818 |
| 1778711400 | 53.17 | -0.9 | -1.66 | 53.03 | 53.27 | 52.74 | 1138589 |
| 1778625000 | 54.07 | 0.63 | 1.18 | 53.6 | 54.16 | 53.1201 | 1297861 |
| 1778538600 | 53.44 | 0.28 | 0.53 | 53.31 | 53.68 | 53 | 1419299 |
| 1778279400 | 53.16 | -0.2 | -0.37 | 53.35 | 53.7293 | 52.95 | 1591988 |
| 1778193000 | 53.36 | 0.57 | 1.08 | 52.64 | 53.39 | 52.21 | 1207272 |
| 1778106600 | 52.79 | -1.11 | -2.06 | 53.21 | 53.405 | 52.54 | 1968271 |
| 1778020200 | 53.9 | -0.02 | -0.04 | 53.83 | 54.2499 | 53.59 | 1166834 |
| 1777933800 | 53.92 | 0.3 | 0.56 | 53.83 | 54.22 | 53.53 | 1702137 |
| 1777674600 | 53.62 | -0.5 | -0.92 | 53.96 | 54.08 | 53.41 | 1593466 |
| 1777588200 | 54.12 | 0.99 | 1.86 | 52.91 | 54.15 | 52.8301 | 1876937 |
| 1777501800 | 53.13 | 0.5 | 0.95 | 52.95 | 53.21 | 52.655 | 1112121 |
| 1777415400 | 52.63 | 0.61 | 1.17 | 52.44 | 52.705 | 52.1775 | 1332873 |
| 1777329000 | 52.02 | 0.12 | 0.23 | 52.06 | 52.38 | 51.88 | 949162 |
| 1777069800 | 51.9 | -0.26 | -0.50 | 52 | 52.11 | 51.555 | 1436058 |
| 1776983400 | 52.16 | 0.25 | 0.48 | 52.07 | 52.26 | 51.86 | 1590580 |
| 1776897000 | 51.91 | 0.45 | 0.87 | 51.59 | 51.95 | 51.58 | 2047829 |
| 1776810600 | 51.46 | 0.21 | 0.41 | 51.37 | 51.7099 | 51.015 | 1017859 |
| 1776724200 | 51.25 | 0.14 | 0.27 | 51.19 | 51.37 | 50.93 | 1097375 |
| 1776465000 | 51.11 | -0.54 | -1.05 | 51.24 | 51.24 | 50.52 | 2067185 |
| 1776378600 | 51.65 | 0.32 | 0.62 | 51.39 | 51.89 | 51.265 | 1020408 |
| 1776292200 | 51.33 | -0.22 | -0.43 | 51.51 | 51.61 | 51.23 | 1167112 |
| 1776205800 | 51.55 | -0.51 | -0.98 | 52.01 | 52.12 | 51.3 | 1549967 |
| 1776119400 | 52.06 | -0.24 | -0.46 | 52.7 | 52.74 | 51.7569 | 1446273 |
| 1775860200 | 52.3 | -0.06 | -0.11 | 52.33 | 52.67 | 52.2226 | 667639 |
| 1775773800 | 52.36 | -0.15 | -0.29 | 52.6 | 53.3 | 52.27 | 1272556 |
| 1775687400 | 52.51 | -0.22 | -0.42 | 51.7 | 52.545 | 51.38 | 1883428 |
| 1775601000 | 52.73 | 0.47 | 0.90 | 52.33 | 52.91 | 52.3042 | 1431273 |
| 1775514600 | 52.26 | -0.11 | -0.21 | 52.19 | 52.54 | 52.05 | 1129089 |
| 1775169000 | 52.37 | 0.28 | 0.54 | 52.64 | 52.84 | 52.04 | 1396485 |
| 1775082600 | 52.09 | -0.55 | -1.04 | 52.13 | 52.32 | 51.37 | 4665743 |
| 1774996200 | 52.64 | -0.62 | -1.16 | 53.32 | 53.48 | 52.14 | 2801900 |
| 1774909800 | 53.26 | -0.22 | -0.41 | 53.85 | 54 | 53.03 | 1362499 |
| 1774650600 | 53.48 | -0.33 | -0.61 | 54.02 | 54.1999 | 53.36 | 2082097 |
| 1774564200 | 53.81 | 0.44 | 0.82 | 53.53 | 54.015 | 53.29 | 2198076 |
| 1774477800 | 53.37 | -0.16 | -0.30 | 53.4 | 53.58 | 53.145 | 1113361 |
| 1774391400 | 53.53 | 0.42 | 0.79 | 53.22 | 54.03 | 53.22 | 2106903 |
| 1774305000 | 53.11 | 0.25 | 0.47 | 52.78 | 53.295 | 52.25 | 1329431 |
| 1774045800 | 52.86 | -0.2 | -0.38 | 53.17 | 53.5 | 52.73 | 2292366 |
| 1773959400 | 53.06 | 0.55 | 1.05 | 52.51 | 53.24 | 52.51 | 2468348 |
| 1773873000 | 52.51 | -0.15 | -0.28 | 52.71 | 52.83 | 52.36 | 1233287 |
| 1773786600 | 52.66 | 0.35 | 0.67 | 52.43 | 52.97 | 52.38 | 1303618 |
| 1773700200 | 52.31 | 0.1 | 0.19 | 52.21 | 52.485 | 51.985 | 813601 |
| 1773441000 | 52.21 | 0.15 | 0.29 | 52.04 | 52.465 | 51.85 | 1425196 |
| 1773354600 | 52.06 | -0.35 | -0.67 | 52.5 | 52.6 | 52.025 | 1198303 |
| 1773268200 | 52.41 | 0.55 | 1.06 | 51.84 | 52.48 | 51.75 | 1265422 |
| 1773181800 | 51.86 | -0.43 | -0.82 | 52.1 | 52.58 | 51.79 | 2220011 |
| 1773095400 | 52.29 | -0.31 | -0.59 | 52.975 | 53.0868 | 52.13 | 1516984 |
| 1772839800 | 52.6 | -0.06 | -0.11 | 52.96 | 53.13 | 52.54 | 1899193 |
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.
