Premium
iPath Select MLP ETN (ATMP)
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 | 0.59 | 1.72615564658 | 34.18 | 35.1 | 34.18 | 11789 | 34.61987837 | SP |
| 4 | -0.32 | -0.911940723853 | 35.09 | 36.81 | 33.71 | 15238 | 34.99007476 | SP |
| 12 | 0.99 | 2.93072824156 | 33.78 | 36.81 | 32.5341 | 24852 | 34.55084957 | SP |
| 26 | 6.25 | 21.9144460028 | 28.52 | 36.81 | 28.2 | 26883 | 32.41076943 | SP |
| 52 | 5.88 | 20.3530633437 | 28.89 | 36.81 | 27.23 | 26216 | 30.50247097 | SP |
| 156 | 15.17 | 77.3979591837 | 19.6 | 36.81 | 19.07 | 30627 | 26.87517138 | SP |
| 260 | 17.53 | 101.682134571 | 17.24 | 36.81 | 14.38 | 30751 | 23.2204642 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 34.8949 | 0.55 | 1.62 | 34.18 | 35.1 | 34.18 | 9692 |
| 1781044200 | 34.34 | -0.16 | -0.46 | 34.495 | 34.495 | 34.215 | 10644 |
| 1780957800 | 34.5 | -0.2 | -0.58 | 34.52 | 34.62 | 34.44 | 23115 |
| 1780698600 | 34.7 | -0.31 | -0.89 | 34.69 | 35.05 | 34.69 | 9546 |
| 1780612200 | 35.01 | 0.48 | 1.39 | 34.18 | 35.01 | 34.18 | 5946 |
| 1780525800 | 34.53 | 0.02 | 0.07 | 34.41 | 34.93 | 34.38 | 32904 |
| 1780439400 | 34.505 | 0.43 | 1.26 | 33.81 | 34.61 | 33.81 | 26306 |
| 1780353000 | 34.0755 | 0.33 | 0.96 | 33.71 | 34.25 | 33.71 | 31958 |
| 1780093800 | 33.75 | -1.17 | -3.35 | 34.41 | 34.41 | 33.75 | 16913 |
| 1780007400 | 34.92 | -0.26 | -0.74 | 35.19 | 35.35 | 34.84 | 31918 |
| 1779921000 | 35.18 | -0.68 | -1.90 | 35.44 | 35.61 | 35.18 | 13190 |
| 1779834600 | 35.86 | -0.75 | -2.05 | 36.71 | 36.71 | 35.86 | 10722 |
| 1779489000 | 36.6116 | 0.32 | 0.89 | 35.96 | 36.62 | 35.96 | 7241 |
| 1779402600 | 36.29 | -0.03 | -0.08 | 36.24 | 36.67 | 36.18 | 16523 |
| 1779316200 | 36.32 | -0.44 | -1.20 | 36.39 | 36.81 | 36.26 | 12219 |
| 1779229800 | 36.76 | 0.32 | 0.88 | 36.22 | 36.78 | 36.22 | 11271 |
| 1779143400 | 36.44 | 0.36 | 1.00 | 35.995 | 36.4501 | 35.995 | 4954 |
| 1778884200 | 36.08 | 0.2 | 0.56 | 36 | 36.22 | 35.93 | 4253 |
| 1778797800 | 35.88 | 0.57 | 1.61 | 35.09 | 35.88 | 35.09 | 10211 |
| 1778711400 | 35.31 | 0.2 | 0.57 | 35.08 | 35.31 | 34.93 | 8566 |
| 1778625000 | 35.11 | 0.34 | 0.97 | 34.94 | 35.12 | 34.68 | 13121 |
| 1778538600 | 34.7737 | 0.55 | 1.60 | 34.47 | 34.79 | 34.25 | 14646 |
| 1778279400 | 34.225 | -0.39 | -1.13 | 34.61 | 34.71 | 34.22 | 20104 |
| 1778193000 | 34.6154 | 0.12 | 0.33 | 34.16 | 34.6154 | 33.9601 | 2525 |
| 1778106600 | 34.5 | -0.87 | -2.46 | 35 | 35 | 34.32 | 14712 |
| 1778020200 | 35.37 | 0.02 | 0.06 | 35.36 | 35.52 | 35.25 | 20772 |
| 1777933800 | 35.35 | 0.33 | 0.94 | 35.065 | 35.45 | 35.01 | 22428 |
| 1777674600 | 35.02 | -0.38 | -1.07 | 35.18 | 35.27 | 34.89 | 39569 |
| 1777588200 | 35.4 | 0.87 | 2.52 | 34.415 | 35.435 | 34.415 | 24615 |
| 1777501800 | 34.53 | 0.43 | 1.26 | 34.18 | 34.53 | 34.18 | 13896 |
| 1777415400 | 34.1 | 0.54 | 1.61 | 34.02 | 34.2 | 33.875 | 18845 |
| 1777329000 | 33.56 | 0.04 | 0.10 | 33.29 | 33.62 | 33.29 | 31611 |
| 1777069800 | 33.5249 | -0.02 | -0.07 | 33.369999 | 33.5249 | 33.299999 | 18464 |
| 1776983400 | 33.5491 | 0.2 | 0.60 | 33.45 | 33.5491 | 33.27 | 12706 |
| 1776897000 | 33.35 | 0.4 | 1.21 | 33.35 | 33.35 | 33.189999 | 12183 |
| 1776810600 | 32.95 | 0.02 | 0.06 | 32.84 | 33.075 | 32.77 | 23757 |
| 1776724200 | 32.93 | -0.06 | -0.18 | 33.479999 | 33.479999 | 32.8996 | 7588 |
| 1776465000 | 32.99 | -0.31 | -0.93 | 32.955 | 33.04 | 32.5341 | 75204 |
| 1776378600 | 33.299999 | 0.19 | 0.57 | 33.11 | 33.47 | 33.11 | 16953 |
| 1776292200 | 33.11 | -0.2 | -0.60 | 33.24 | 33.305 | 33.1 | 45723 |
| 1776205800 | 33.31 | -0.32 | -0.95 | 33.479999 | 33.479999 | 33.159999 | 33692 |
| 1776119400 | 33.63 | -0.3 | -0.89 | 34.11 | 34.11 | 33.509999 | 8298 |
| 1775860200 | 33.9314 | -0.1 | -0.29 | 33.91 | 34.13 | 33.85 | 14777 |
| 1775773800 | 34.03 | -0.15 | -0.44 | 33.82 | 34.74 | 33.82 | 46538 |
| 1775687400 | 34.18 | -0.38 | -1.10 | 33.8 | 34.18 | 33.597 | 12858 |
| 1775601000 | 34.56 | 0.45 | 1.32 | 34.22 | 34.65 | 34.22 | 7347 |
| 1775514600 | 34.11 | -0.05 | -0.13 | 33.87 | 34.17 | 33.87 | 24113 |
| 1775169000 | 34.1555 | 0.28 | 0.82 | 34.295 | 34.295 | 34.116 | 2733 |
| 1775082600 | 33.8773 | -0.53 | -1.55 | 34.075 | 34.075 | 33.64 | 6327 |
| 1774996200 | 34.4097 | -0.52 | -1.49 | 34.81 | 34.98 | 34.17 | 27556 |
| 1774909800 | 34.93 | -0.22 | -0.63 | 35.34 | 35.34 | 34.81 | 204512 |
| 1774650600 | 35.15 | -0.11 | -0.31 | 35.21 | 35.61 | 35.15 | 36434 |
| 1774564200 | 35.26 | 0.37 | 1.06 | 35.17 | 35.26 | 34.87 | 183644 |
| 1774477800 | 34.89 | -0.08 | -0.23 | 35.05 | 35.05 | 34.75 | 30800 |
| 1774391400 | 34.97 | 0.38 | 1.10 | 34.81 | 35.23 | 34.76 | 10748 |
| 1774305000 | 34.59 | 0.38 | 1.11 | 34.18 | 34.7 | 34 | 4787 |
| 1774045800 | 34.21 | -0.31 | -0.90 | 34.545 | 34.73 | 34.21 | 21166 |
| 1773959400 | 34.52 | 0.62 | 1.83 | 33.78 | 34.52 | 33.78 | 17432 |
| 1773873000 | 33.9 | -0.08 | -0.24 | 33.93 | 33.93 | 33.8 | 9974 |
| 1773786600 | 33.98 | 0.12 | 0.35 | 33.79 | 34.225 | 33.79 | 4430 |
| 1773700200 | 33.86 | 0.05 | 0.14 | 33.63 | 33.91 | 33.62 | 28538 |
| 1773441000 | 33.812 | 0.18 | 0.54 | 33.83 | 33.93 | 33.64 | 17426 |
| 1773354600 | 33.63 | -0.28 | -0.83 | 33.9 | 34.055 | 33.63 | 8672 |
| 1773268200 | 33.91 | 0.42 | 1.25 | 33.46 | 33.91 | 33.409999 | 42283 |
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.
