Premium
ETRACS Alerian MLP Index ETN (AMUB)
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 | 0.128 | 0.57925628923 | 22.0973 | 22.55 | 21.9298 | 118 | 22.17647449 | SP |
| 4 | -0.3747 | -1.65796460177 | 22.6 | 23.5462 | 21.58 | 187 | 22.33301879 | SP |
| 12 | 0.4653 | 2.13832720588 | 21.76 | 23.5462 | 21 | 549 | 22.13672355 | SP |
| 26 | 2.9553 | 15.336274001 | 19.27 | 23.5462 | 18.59 | 637 | 20.66139265 | SP |
| 52 | 3.1542 | 16.5391613488 | 19.0711 | 23.5462 | 17.6533 | 3003 | 19.08741035 | SP |
| 156 | 8.0695 | 57.0049025841 | 14.1558 | 23.5462 | 14.0017 | 2549 | 18.18070408 | SP |
| 260 | 9.3253 | 72.2891472868 | 12.9 | 23.5462 | 10.37 | 3244 | 15.22776303 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 22.2253 | 0.3 | 1.35 | 22.2253 | 22.2253 | 22.2253 | 4 |
| 1781044200 | 21.9298 | -0.16 | -0.74 | 22.34 | 22.34 | 21.9298 | 199 |
| 1780957800 | 22.0935 | -0.06 | -0.26 | 21.95 | 22.0935 | 21.95 | 19 |
| 1780698600 | 22.1509 | -0.22 | -0.99 | 22.55 | 22.55 | 22.1509 | 19 |
| 1780612200 | 22.3725 | 0.28 | 1.25 | 22.11 | 22.3725 | 22.11 | 288 |
| 1780525800 | 22.0973 | -0.05 | -0.23 | 22.0973 | 22.0973 | 22.0973 | 67 |
| 1780439400 | 22.1481 | 0.22 | 1.02 | 21.68 | 22.1481 | 21.68 | 16 |
| 1780353000 | 21.9241 | 0.34 | 1.59 | 21.81 | 21.9241 | 21.81 | 186 |
| 1780093800 | 21.58 | -0.75 | -3.38 | 21.591 | 21.591 | 21.58 | 569 |
| 1780007400 | 22.3343 | -0.19 | -0.82 | 22.44 | 22.44 | 22.32 | 1064 |
| 1779921000 | 22.5196 | -0.38 | -1.66 | 22.5196 | 22.5196 | 22.5196 | 8 |
| 1779834600 | 22.9002 | -0.5 | -2.12 | 22.8901 | 22.9002 | 22.8901 | 399 |
| 1779489000 | 23.3952 | 0.14 | 0.60 | 23.3952 | 23.3952 | 23.3952 | 3 |
| 1779402600 | 23.2564 | -0.08 | -0.35 | 23.13 | 23.41 | 23.13 | 16 |
| 1779316200 | 23.3379 | -0.21 | -0.88 | 23.3379 | 23.3379 | 23.3379 | 7 |
| 1779229800 | 23.5462 | 0.15 | 0.66 | 23.18 | 23.5462 | 23.18 | 64 |
| 1779143400 | 23.3915 | 0.2 | 0.85 | 23.33 | 23.3915 | 23.33 | 17 |
| 1778884200 | 23.1952 | 0.1 | 0.43 | 23.1952 | 23.1952 | 23.1952 | 2 |
| 1778797800 | 23.0951 | 0.39 | 1.73 | 23.06 | 23.0951 | 23.06 | 52 |
| 1778711400 | 22.7023 | 0.02 | 0.09 | 22.6 | 22.7023 | 22.58 | 566 |
| 1778625000 | 22.6814 | 0.25 | 1.13 | 22.68 | 22.6814 | 22.68 | 9 |
| 1778538600 | 22.4289 | 0.24 | 1.08 | 22.14 | 22.4289 | 22.14 | 17 |
| 1778279400 | 22.1891 | -0.11 | -0.49 | 22.33 | 22.33 | 22.1891 | 504 |
| 1778193000 | 22.2993 | 0.22 | 1.00 | 21.84 | 22.2993 | 21.84 | 47 |
| 1778106600 | 22.0778 | -0.52 | -2.29 | 22.05 | 22.0778 | 22.05 | 74 |
| 1778020200 | 22.5947 | 0.03 | 0.12 | 22.59 | 22.5947 | 22.4 | 1351 |
| 1777933800 | 22.5677 | 0.19 | 0.85 | 22.5 | 22.5677 | 22.41 | 2211 |
| 1777674600 | 22.3764 | -0.25 | -1.11 | 22.34 | 22.3764 | 22.32 | 5100 |
| 1777588200 | 22.627 | 0.41 | 1.87 | 22.627 | 22.627 | 22.627 | 0 |
| 1777501800 | 22.2123 | 0.3 | 1.39 | 22.24 | 22.24 | 22.2123 | 3 |
| 1777415400 | 21.9087 | 0.3 | 1.40 | 21.81 | 21.94 | 21.81 | 1061 |
| 1777329000 | 21.6061 | 0.07 | 0.32 | 21.82 | 21.82 | 21.6061 | 4 |
| 1777069800 | 21.5368 | -0.11 | -0.51 | 21.5368 | 21.5368 | 21.5368 | 0 |
| 1776983400 | 21.6475 | 0.13 | 0.62 | 21.47 | 21.6475 | 21.47 | 756 |
| 1776897000 | 21.5131 | 0.21 | 0.99 | 21.5131 | 21.5131 | 21.5131 | 5 |
| 1776810600 | 21.3022 | 0.12 | 0.55 | 21.1 | 21.3022 | 21.1 | 11 |
| 1776724200 | 21.1849 | 0.1 | 0.50 | 21.27 | 21.27 | 21.1849 | 14 |
| 1776465000 | 21.0805 | -0.23 | -1.06 | 21.01 | 21.0805 | 21 | 527 |
| 1776378600 | 21.3058 | 0.12 | 0.57 | 21.3058 | 21.3058 | 21.3058 | 0 |
| 1776292200 | 21.184 | -0.11 | -0.52 | 21.305 | 21.305 | 21.184 | 293 |
| 1776205800 | 21.2944 | -0.2 | -0.95 | 21.15 | 21.2944 | 21.15 | 22 |
| 1776119400 | 21.4982 | -0.22 | -1.01 | 21.4982 | 21.4982 | 21.4982 | 8 |
| 1775860200 | 21.7179 | -0.02 | -0.08 | 21.7 | 21.85 | 21.7 | 522 |
| 1775773800 | 21.7345 | -0.07 | -0.32 | 22.085 | 22.085 | 21.7345 | 509 |
| 1775687400 | 21.8049 | -0.02 | -0.11 | 21.8049 | 21.8049 | 21.8049 | 1018 |
| 1775601000 | 21.8295 | 0.22 | 1.01 | 21.8295 | 21.8295 | 21.8295 | 0 |
| 1775514600 | 21.6109 | -0.03 | -0.14 | 21.55 | 21.6109 | 21.51 | 1484 |
| 1775169000 | 21.6415 | 0.15 | 0.71 | 21.521 | 21.6415 | 21.521 | 443 |
| 1775082600 | 21.4881 | -0.21 | -0.95 | 21.79 | 21.79 | 21.4881 | 45 |
| 1774996200 | 21.6934 | -0.29 | -1.33 | 21.5 | 21.6934 | 21.5 | 15 |
| 1774909800 | 21.9867 | -0.16 | -0.72 | 22.0099 | 22.0099 | 21.9867 | 317 |
| 1774650600 | 22.1466 | -0.21 | -0.93 | 22.26 | 22.26 | 22.1466 | 5 |
| 1774564200 | 22.3545 | 0.18 | 0.83 | 22.24 | 22.3545 | 22.22 | 2146 |
| 1774477800 | 22.1696 | -0.14 | -0.63 | 22.53 | 22.53 | 22.1696 | 84 |
| 1774391400 | 22.31 | 0.3 | 1.36 | 22.38 | 22.38 | 22.31 | 3739 |
| 1774305000 | 22.0115 | 0.12 | 0.56 | 21.89 | 22.0115 | 21.89 | 1462 |
| 1774045800 | 21.8886 | -0.06 | -0.25 | 22.04 | 22.04 | 21.8886 | 4453 |
| 1773959400 | 21.9444 | 0.25 | 1.17 | 22 | 22 | 21.9444 | 2 |
| 1773873000 | 21.6896 | -0.07 | -0.31 | 21.76 | 21.76 | 21.6896 | 43 |
| 1773786600 | 21.7561 | 0.14 | 0.66 | 21.88 | 21.88 | 21.7561 | 325 |
| 1773700200 | 21.6144 | 0.06 | 0.28 | 21.6144 | 21.6144 | 21.6144 | 0 |
| 1773441000 | 21.5543 | 0.09 | 0.43 | 21.46 | 21.5543 | 21.46 | 2644 |
| 1773354600 | 21.4615 | -0.21 | -0.96 | 21.59 | 21.59 | 21.4615 | 310 |
| 1773268200 | 21.67 | 0.2 | 0.95 | 21.67 | 21.68 | 21.61 | 352 |
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.
