Premium
ETRACS Alerian MLP Infrastructure Index ETN (MLPB)
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 | -0.5274 | -1.78296146045 | 29.58 | 29.69 | 28.93 | 1739 | 29.38455281 | SP |
| 4 | -1.3474 | -4.43223684211 | 30.4 | 30.781 | 28.7223 | 4484 | 29.80625404 | SP |
| 12 | -0.4474 | -1.51661016949 | 29.5 | 30.781 | 27.358 | 6063 | 29.05868229 | SP |
| 26 | 3.5526 | 13.9317647059 | 25.5 | 30.781 | 25.01 | 7052 | 27.90411901 | SP |
| 52 | 3.0226 | 11.6119861698 | 26.03 | 30.781 | 23.4093 | 6851 | 26.65970345 | SP |
| 156 | 9.5726 | 49.1406570842 | 19.48 | 30.781 | 19.25 | 7903 | 24.62442236 | SP |
| 260 | 11.1026 | 61.8529247911 | 17.95 | 30.781 | 14.14 | 15070 | 19.7320681 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 29.0526 | -0.15 | -0.50 | 29.2 | 29.2 | 29.01 | 2367 |
| 1781217000 | 29.2 | -0.28 | -0.95 | 29.47 | 29.47 | 29.2 | 315 |
| 1781130600 | 29.4794 | 0.38 | 1.31 | 29.34 | 29.68 | 28.93 | 2072 |
| 1781044200 | 29.0972 | -0.26 | -0.90 | 29.5 | 29.5 | 29.0972 | 768 |
| 1780957800 | 29.3616 | -0.1 | -0.34 | 29.48 | 29.48 | 29.3 | 3469 |
| 1780698600 | 29.4627 | -0.25 | -0.84 | 29.58 | 29.69 | 29.4627 | 2072 |
| 1780612200 | 29.7124 | 0.38 | 1.28 | 28.95 | 29.7124 | 28.95 | 3324 |
| 1780525800 | 29.3369 | -0.02 | -0.05 | 29.6 | 29.6 | 29.26 | 4466 |
| 1780439400 | 29.3529 | 0.32 | 1.09 | 29.35 | 29.49 | 29.29 | 18007 |
| 1780353000 | 29.0364 | 0.31 | 1.09 | 29.14 | 29.14 | 28.98 | 1358 |
| 1780093800 | 28.7223 | -0.51 | -1.73 | 28.98 | 28.98 | 28.7223 | 783 |
| 1780007400 | 29.2289 | -0.2 | -0.67 | 29.16 | 29.33 | 29.16 | 8108 |
| 1779921000 | 29.4268 | -0.46 | -1.52 | 30.11 | 30.11 | 29.4268 | 4142 |
| 1779834600 | 29.8822 | -0.66 | -2.16 | 30.67 | 30.67 | 29.8822 | 2482 |
| 1779489000 | 30.5432 | 0.19 | 0.61 | 30.45 | 30.5432 | 30.441 | 7824 |
| 1779402600 | 30.3569 | -0.16 | -0.54 | 30.68 | 30.68 | 30.25 | 12318 |
| 1779316200 | 30.521 | -0.26 | -0.84 | 30.77 | 30.77 | 30.34 | 4943 |
| 1779229800 | 30.781 | 0.31 | 1.03 | 30.675 | 30.781 | 30.675 | 1359 |
| 1779143400 | 30.4678 | 0.2 | 0.67 | 30.08 | 30.62 | 30.08 | 6917 |
| 1778884200 | 30.2638 | 0.13 | 0.43 | 30.4 | 30.4 | 30.25 | 470 |
| 1778797800 | 30.1335 | 0.46 | 1.55 | 29.75 | 30.16 | 29.75 | 7475 |
| 1778711400 | 29.6744 | 0.06 | 0.22 | 29.35 | 29.6744 | 29.35 | 5368 |
| 1778625000 | 29.6104 | 0.36 | 1.23 | 28.91 | 29.6104 | 28.91 | 11618 |
| 1778538600 | 29.2507 | 0.3 | 1.02 | 28.99 | 29.2999 | 28.99 | 7405 |
| 1778279400 | 28.9548 | -0.21 | -0.70 | 28.98 | 29.345 | 28.9548 | 6906 |
| 1778193000 | 29.1601 | 0.29 | 1.02 | 28.84 | 29.1601 | 28.83 | 500 |
| 1778106600 | 28.8664 | -0.67 | -2.25 | 29.11 | 29.11 | 28.71 | 4372 |
| 1778020200 | 29.5316 | 0.07 | 0.24 | 29.51 | 29.68 | 29.51 | 4724 |
| 1777933800 | 29.46 | 0.17 | 0.58 | 29.63 | 29.68 | 29.46 | 3766 |
| 1777674600 | 29.29 | -0.31 | -1.04 | 29.33 | 29.36 | 29.22 | 6252 |
| 1777588200 | 29.597 | 0.58 | 1.99 | 28.62 | 29.597 | 28.62 | 3617 |
| 1777501800 | 29.0201 | 0.4 | 1.40 | 28.51 | 29.0201 | 28.51 | 5526 |
| 1777415400 | 28.6199 | 0.31 | 1.11 | 28.35 | 28.62 | 28.35 | 2782 |
| 1777329000 | 28.3068 | 0.1 | 0.37 | 28.58 | 28.58 | 28.181 | 14247 |
| 1777069800 | 28.2022 | -0.15 | -0.52 | 28.18 | 28.21 | 28.01 | 3210 |
| 1776983400 | 28.3491 | 0.18 | 0.64 | 28.27 | 28.4 | 28.15 | 1658 |
| 1776897000 | 28.1675 | 0.26 | 0.93 | 27.88 | 28.21 | 27.88 | 3927 |
| 1776810600 | 27.908 | 0.14 | 0.50 | 27.63 | 27.92 | 27.63 | 7654 |
| 1776724200 | 27.77 | 0.05 | 0.17 | 27.99 | 27.99 | 27.74 | 2182 |
| 1776465000 | 27.7215 | -0.28 | -0.99 | 27.52 | 27.815 | 27.358 | 7572 |
| 1776378600 | 27.9988 | 0.2 | 0.72 | 28.175 | 28.175 | 27.87 | 1854 |
| 1776292200 | 27.7992 | -0.18 | -0.63 | 28.33 | 28.33 | 27.75 | 11969 |
| 1776205800 | 27.9755 | -0.28 | -0.99 | 27.89 | 28.0199 | 27.75 | 24647 |
| 1776119400 | 28.2545 | -0.67 | -2.30 | 28.595 | 28.62 | 28.18 | 5791 |
| 1775860200 | 28.9199 | -0.03 | -0.09 | 29.08 | 29.09 | 28.83 | 3328 |
| 1775773800 | 28.9472 | -0.11 | -0.38 | 28.9 | 28.9472 | 28.9 | 37 |
| 1775687400 | 29.0562 | -0.07 | -0.23 | 28.76 | 29.0562 | 28.76 | 704 |
| 1775601000 | 29.1245 | 0.4 | 1.41 | 29.005 | 29.23 | 29.005 | 3238 |
| 1775514600 | 28.72 | -0.17 | -0.59 | 28.99 | 28.99 | 28.72 | 39932 |
| 1775169000 | 28.8903 | 0.19 | 0.67 | 28.83 | 28.94 | 28.76 | 8187 |
| 1775082600 | 28.6992 | -0.33 | -1.14 | 29.05 | 29.05 | 28.261 | 9117 |
| 1774996200 | 29.0311 | -0.46 | -1.54 | 29.48 | 29.48 | 28.78 | 2063 |
| 1774909800 | 29.4865 | -0.14 | -0.49 | 29.55 | 29.66 | 29.4865 | 1456 |
| 1774650600 | 29.6305 | -0.2 | -0.67 | 29.97 | 30.19 | 29.6305 | 4287 |
| 1774564200 | 29.8306 | 0.26 | 0.87 | 29.56 | 29.8306 | 29.56 | 1308 |
| 1774477800 | 29.5743 | 0.01 | 0.05 | 29.91 | 29.91 | 29.5 | 5289 |
| 1774391400 | 29.56 | 0.2 | 0.68 | 29.71 | 30.0036 | 29.54 | 18306 |
| 1774305000 | 29.36 | 0.12 | 0.41 | 29.02 | 29.4508 | 29.02 | 9550 |
| 1774045800 | 29.2403 | -0.08 | -0.27 | 29.5 | 29.5 | 29.2403 | 4638 |
| 1773959400 | 29.32 | 0.42 | 1.45 | 29.16 | 29.39 | 29.16 | 4211 |
| 1773873000 | 28.9 | -0.19 | -0.67 | 29.19 | 29.19 | 28.9 | 7650 |
| 1773786600 | 29.0942 | 0.18 | 0.63 | 28.93 | 29.245 | 28.93 | 6696 |
| 1773700200 | 28.9128 | 0.08 | 0.29 | 29.2 | 29.2 | 28.85 | 3075 |
| 1773441000 | 28.83 | 0.29 | 1.02 | 28.07 | 28.91 | 28.07 | 6731 |
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.
