Premium
Alerian MLP (AMLP)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2563 | -0.488097505237 | 52.51 | 53.24 | 50.95 | 1799655 | 52.35252086 | SP |
| 4 | 2.4137 | 4.84289727127 | 49.84 | 53.24 | 48.91 | 1921888 | 51.57222915 | SP |
| 12 | 4.8537 | 10.2398734177 | 47.4 | 53.24 | 46.9 | 1664826 | 49.91657984 | SP |
| 26 | 4.9737 | 10.5196700508 | 47.28 | 53.24 | 44.21 | 1507587 | 48.34886584 | SP |
| 52 | 8.1537 | 18.4891156463 | 44.1 | 53.24 | 43.02 | 1367356 | 47.64598295 | SP |
| 156 | 13.9037 | 36.2547588005 | 38.35 | 53.24 | 32.25 | 1723675 | 41.34614317 | SP |
| 260 | 44.2237 | 550.731008717 | 8.03 | 53.24 | 2.41 | 4295128 | 18.89306753 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 52.18 | -0.17 | -0.32 | 52.44 | 52.65 | 51.89 | 1679405 |
| 1738884600 | 52.35 | -0.71 | -1.34 | 53.24 | 53.24 | 52.11 | 1337739 |
| 1738798200 | 53.06 | 0.35 | 0.66 | 52.71 | 53.08 | 52.645 | 1634954 |
| 1738711800 | 52.71 | 0.4 | 0.76 | 52.12 | 52.85 | 51.91 | 1599629 |
| 1738625400 | 52.31 | 0.74 | 1.43 | 51.23 | 52.45 | 50.95 | 2281829 |
| 1738366200 | 51.57 | -0.56 | -1.07 | 52.51 | 52.67 | 51.53 | 2097172 |
| 1738279800 | 52.13 | 0.23 | 0.44 | 52.14 | 52.44 | 51.72 | 3946561 |
| 1738193400 | 51.9 | 0.14 | 0.27 | 51.8 | 52.14 | 51.6646 | 1124375 |
| 1738107000 | 51.76 | 0.65 | 1.27 | 51.2 | 51.78 | 50.99 | 1838528 |
| 1738020600 | 51.11 | -0.99 | -1.90 | 51.9 | 51.96 | 50.67 | 1898702 |
| 1737761400 | 52.1 | 0.15 | 0.29 | 52.27 | 52.55 | 52.015 | 1186125 |
| 1737675000 | 51.95 | 0 | 0.00 | 51.95 | 51.95 | 51.95 | 0 |
| 1737588600 | 51.95 | -0.52 | -0.99 | 52.58 | 52.81 | 51.88 | 2078492 |
| 1737502200 | 52.47 | 0.76 | 1.47 | 51.8536 | 52.65 | 51.82 | 1771702 |
| 1737156600 | 51.71 | 0.23 | 0.45 | 51.4 | 51.7452 | 51.26 | 1453866 |
| 1737070200 | 51.48 | 0.69 | 1.36 | 50.8 | 51.5199 | 50.68 | 1330778 |
| 1736983800 | 50.79 | 0.3 | 0.59 | 50.98 | 51.19 | 50.66 | 2721298 |
| 1736897400 | 50.49 | 0.9 | 1.81 | 49.75 | 50.92 | 49.6484 | 3390011 |
| 1736811000 | 49.59 | 0.41 | 0.83 | 49.26 | 49.84 | 49.23 | 1562339 |
| 1736551800 | 49.18 | -0.28 | -0.57 | 49.7 | 49.92 | 48.91 | 1298504 |
| 1736379000 | 49.46 | 0.81 | 1.66 | 48.78 | 49.515 | 48.7425 | 1090572 |
| 1736292600 | 48.65 | -0.21 | -0.43 | 49.01 | 49.11 | 48.65 | 1054205 |
| 1736206200 | 48.86 | 0.07 | 0.14 | 49 | 49.24 | 48.79 | 1259215 |
| 1735947000 | 48.79 | 0.07 | 0.14 | 48.9 | 49.18 | 48.715 | 922061 |
| 1735860600 | 48.72 | 0.56 | 1.16 | 48.35 | 48.8 | 48.22 | 1295059 |
| 1735687800 | 48.16 | 0.15 | 0.31 | 48.06 | 48.52 | 48.06 | 717461 |
| 1735601400 | 48.01 | 0.13 | 0.27 | 47.88 | 48.22 | 47.47 | 842620 |
| 1735342200 | 47.88 | -0.01 | -0.02 | 47.86 | 48.04 | 47.5401 | 793124 |
| 1735255800 | 47.89 | -0.78 | -1.60 | 48.51 | 48.525 | 47.68 | 1456549 |
| 1735077840 | 48.67 | 0.72 | 1.50 | 48.18 | 48.67 | 47.96 | 1188705 |
| 1734996600 | 47.95 | 0.4 | 0.84 | 47.74 | 48.04 | 47.22 | 1012428 |
| 1734737400 | 47.55 | 0.4 | 0.85 | 47.21 | 47.85 | 47.02 | 2070329 |
| 1734651000 | 47.15 | 0.11 | 0.23 | 47.54 | 47.79 | 47 | 1778210 |
| 1734564600 | 47.04 | -1 | -2.08 | 48.14 | 48.25 | 46.9 | 2670221 |
| 1734478200 | 48.04 | -0.34 | -0.70 | 48.35 | 48.35 | 47.85 | 1188356 |
| 1734391800 | 48.38 | -0.71 | -1.45 | 49.07 | 49.3299 | 48.38 | 1809139 |
| 1734132600 | 49.09 | -0.22 | -0.45 | 49.42 | 49.42 | 49.06 | 732130 |
| 1734046200 | 49.31 | 0.16 | 0.33 | 49.18 | 49.59 | 49.12 | 1561068 |
| 1733959800 | 49.15 | 0.47 | 0.97 | 48.98 | 49.4091 | 48.93 | 1530486 |
| 1733873400 | 48.68 | -0.47 | -0.96 | 49.33 | 49.34 | 48.56 | 1948683 |
| 1733787000 | 49.15 | -0.77 | -1.54 | 50.04 | 50.29 | 49.15 | 1191359 |
| 1733527800 | 49.92 | -0.25 | -0.50 | 50.21 | 50.34 | 49.59 | 1459594 |
| 1733441400 | 50.17 | 0.39 | 0.78 | 49.85 | 50.32 | 49.78 | 1741949 |
| 1733355000 | 49.78 | -0.89 | -1.76 | 50.57 | 50.7 | 49.68 | 1953937 |
| 1733268600 | 50.67 | 0.02 | 0.04 | 51 | 51 | 50.26 | 1152702 |
| 1733182200 | 50.65 | -0.67 | -1.31 | 51.45 | 51.45 | 50.36 | 3298090 |
| 1732917840 | 51.32 | 1.01 | 2.01 | 50.62 | 51.465 | 50.54 | 1289850 |
| 1732750200 | 50.31 | 0.66 | 1.33 | 49.74 | 50.5062 | 49.7 | 1270966 |
| 1732663800 | 49.65 | 0.49 | 1.00 | 49.16 | 49.7 | 49.16 | 1670362 |
| 1732577400 | 49.16 | -0.47 | -0.95 | 49.86 | 49.8965 | 48.94 | 1445797 |
| 1732318200 | 49.63 | 0.5 | 1.02 | 49.23 | 49.6666 | 49.181 | 1890174 |
| 1732231800 | 49.13 | 0.68 | 1.39 | 48.76 | 49.2 | 48.56 | 1475767 |
| 1732145400 | 48.455 | -0.04 | -0.07 | 48.5 | 48.63 | 48.08 | 1760975 |
| 1732059000 | 48.49 | 0.21 | 0.43 | 48.28 | 48.49 | 48.1242 | 1066699 |
| 1731972600 | 48.28 | 0.43 | 0.90 | 47.97 | 48.32 | 47.87 | 2573026 |
| 1731713400 | 47.85 | 0.4 | 0.84 | 47.4 | 48.05 | 47.4 | 2869764 |
| 1731627000 | 47.45 | 0.46 | 0.98 | 47.1 | 47.45 | 46.9594 | 1222436 |
| 1731540600 | 46.99 | -0.86 | -1.80 | 46.98 | 47.2699 | 46.81 | 1337774 |
| 1731454200 | 47.85 | -0.28 | -0.58 | 48.26 | 48.29 | 47.66 | 1446642 |
| 1731367800 | 48.13 | -0.05 | -0.10 | 48.2 | 48.36 | 48.005 | 930054 |
| 1731108600 | 48.18 | -0.17 | -0.35 | 48.49 | 48.49 | 47.975 | 1358333 |
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
