Premium
Global X MLP (MLPA)
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 | -0.4 | -0.749484729249 | 53.37 | 54.05 | 51.7 | 161485 | 53.04408267 | SP |
| 4 | 2.96 | 5.91881623675 | 50.01 | 54.05 | 49.83 | 140306 | 52.21737878 | SP |
| 12 | 4.64 | 9.60066211463 | 48.33 | 54.05 | 47.74 | 119457 | 50.6609795 | SP |
| 26 | 3.8 | 7.72828960748 | 49.17 | 54.05 | 45.2801 | 104379 | 49.15350772 | SP |
| 52 | 6.51 | 14.0120533793 | 46.46 | 54.05 | 44.49 | 119305 | 48.20196428 | SP |
| 156 | 14.48 | 37.6201610808 | 38.49 | 54.05 | 34.8 | 137203 | 43.48823549 | SP |
| 260 | 45.48 | 607.209612817 | 7.49 | 54.05 | 1.93 | 427238 | 19.54454259 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 52.97 | -0.64 | -1.19 | 54.01 | 54.01 | 52.8 | 243039 |
| 1738279800 | 53.61 | 0.76 | 1.44 | 53.13 | 54.05 | 52.89 | 246542 |
| 1738193400 | 52.85 | -0.12 | -0.23 | 53.05 | 53.3 | 52.85 | 171397 |
| 1738107000 | 52.97 | 0.73 | 1.40 | 52.33 | 52.97 | 52.1255 | 136775 |
| 1738020600 | 52.24 | -1.12 | -2.10 | 53.17 | 53.17 | 51.7 | 157108 |
| 1737761400 | 53.36 | 0.25 | 0.47 | 53.37 | 53.65 | 53.23 | 95605 |
| 1737675000 | 53.11 | 0 | 0.00 | 53.11 | 53.11 | 53.11 | 0 |
| 1737588600 | 53.11 | -0.36 | -0.67 | 53.53 | 54.02 | 53.11 | 218852 |
| 1737502200 | 53.47 | 0.52 | 0.98 | 53.16 | 53.88 | 53.1 | 240604 |
| 1737156600 | 52.95 | 0.21 | 0.40 | 52.76 | 53.04 | 52.61 | 84332 |
| 1737070200 | 52.74 | 0.63 | 1.21 | 52.01 | 52.74 | 52 | 96568 |
| 1736983800 | 52.11 | 0.21 | 0.40 | 52.15 | 52.32 | 51.7675 | 200178 |
| 1736897400 | 51.9 | 1.16 | 2.29 | 50.83 | 52.0399 | 50.83 | 106754 |
| 1736811000 | 50.74 | 0.48 | 0.94 | 50.33 | 50.8431 | 50.33 | 95115 |
| 1736551800 | 50.265 | -0.08 | -0.15 | 50.8 | 50.9 | 49.99 | 120565 |
| 1736379000 | 50.34 | 0.51 | 1.02 | 50.05 | 50.59 | 49.925 | 208781 |
| 1736292600 | 49.83 | -0.31 | -0.62 | 50.36 | 50.36 | 49.83 | 75118 |
| 1736206200 | 50.14 | 0.04 | 0.08 | 50.26 | 50.35 | 49.9534 | 81779 |
| 1735947000 | 50.1 | 0.1 | 0.20 | 50.01 | 50.298 | 49.89 | 49129 |
| 1735860600 | 50 | 0.59 | 1.19 | 49.52 | 50 | 49.3266 | 131533 |
| 1735687800 | 49.41 | 0.17 | 0.35 | 49.3 | 49.58 | 49.175 | 70056 |
| 1735601400 | 49.24 | 0.09 | 0.18 | 49.07 | 49.3253 | 48.6437 | 75207 |
| 1735342200 | 49.15 | -0.04 | -0.08 | 49.32 | 49.32 | 48.54 | 67362 |
| 1735255800 | 49.19 | -0.64 | -1.28 | 49.79 | 49.79 | 48.8513 | 98252 |
| 1735077840 | 49.83 | 0.65 | 1.32 | 49.19 | 49.83 | 49.09 | 56999 |
| 1734996600 | 49.18 | 0.34 | 0.70 | 48.8 | 49.18 | 48.2952 | 76112 |
| 1734737400 | 48.84 | 0.69 | 1.43 | 48.14 | 48.9 | 48.14 | 91101 |
| 1734651000 | 48.15 | 0.12 | 0.25 | 48.73 | 48.84 | 48.01 | 91876 |
| 1734564600 | 48.03 | -1 | -2.04 | 49.21 | 49.24 | 47.98 | 154809 |
| 1734478200 | 49.03 | -0.63 | -1.27 | 49.63 | 49.63 | 48.9768 | 175146 |
| 1734391800 | 49.66 | -0.69 | -1.37 | 50.335 | 50.43 | 49.5001 | 93122 |
| 1734132600 | 50.35 | -0.12 | -0.24 | 50.52 | 50.52 | 50.2306 | 62854 |
| 1734046200 | 50.47 | 0.07 | 0.14 | 50.1701 | 50.71 | 50.1701 | 81505 |
| 1733959800 | 50.4 | 0.45 | 0.90 | 50.19 | 50.55 | 50.1 | 63451 |
| 1733873400 | 49.95 | -0.54 | -1.07 | 50.5393 | 50.5393 | 49.72 | 94933 |
| 1733787000 | 50.49 | -0.4 | -0.79 | 51.05 | 51.4 | 50.35 | 82453 |
| 1733527800 | 50.89 | -0.54 | -1.05 | 51.45 | 51.45 | 50.83 | 126248 |
| 1733441400 | 51.43 | 0.22 | 0.43 | 51.07 | 51.525 | 51 | 182030 |
| 1733355000 | 51.21 | -0.62 | -1.20 | 51.7 | 51.7 | 50.9268 | 132912 |
| 1733268600 | 51.83 | -0.35 | -0.67 | 52.21 | 52.21 | 51.4509 | 72436 |
| 1733182200 | 52.18 | -0.43 | -0.82 | 52.38 | 52.38 | 51.57 | 85731 |
| 1732917840 | 52.61 | 1.02 | 1.98 | 51.62 | 52.61 | 51.62 | 46409 |
| 1732750200 | 51.59 | 0.63 | 1.24 | 51 | 51.68 | 50.9992 | 74096 |
| 1732663800 | 50.96 | 0.39 | 0.77 | 50.42 | 50.96 | 50.415 | 80923 |
| 1732577400 | 50.57 | -0.32 | -0.63 | 50.95 | 51.0552 | 50.0722 | 117204 |
| 1732318200 | 50.89 | 0.58 | 1.14 | 50.37 | 50.89 | 50.28 | 153822 |
| 1732231800 | 50.315 | 0.7 | 1.40 | 49.92 | 50.3156 | 49.5634 | 128272 |
| 1732145400 | 49.62 | 0.08 | 0.16 | 49.67 | 49.68 | 49.23 | 73182 |
| 1732059000 | 49.54 | 0.11 | 0.22 | 49.24 | 49.65 | 49.23 | 88452 |
| 1731972600 | 49.43 | 0.55 | 1.13 | 49.08 | 49.43 | 48.9201 | 413405 |
| 1731713400 | 48.88 | 0.3 | 0.62 | 48.53 | 49.025 | 48.5087 | 174716 |
| 1731627000 | 48.58 | 0.52 | 1.08 | 48.33 | 48.58 | 48.0901 | 108005 |
| 1731540600 | 48.06 | 0.24 | 0.50 | 48.14 | 48.255 | 47.811 | 76660 |
| 1731454200 | 47.82 | -0.4 | -0.83 | 48.33 | 48.35 | 47.74 | 95839 |
| 1731367800 | 48.22 | -0.11 | -0.23 | 48.36 | 48.4 | 48.1231 | 104355 |
| 1731108600 | 48.33 | -0.23 | -0.47 | 48.33 | 48.42 | 48.0055 | 164034 |
| 1731022200 | 48.56 | -0.78 | -1.58 | 48.34 | 48.64 | 48.09 | 138739 |
| 1730935800 | 49.34 | 1.39 | 2.90 | 48.88 | 49.37 | 48.81 | 185897 |
| 1730849400 | 47.95 | 0.45 | 0.95 | 47.69 | 48.32 | 47.69 | 63435 |
| 1730763000 | 47.5 | 0.02 | 0.04 | 47.61 | 47.776 | 47.5 | 55853 |
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
