Premium
ETRACS Quarterly Pay 1.5x Leveraged Alerian Mlp Indx ETN (MLPR)
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 | 2.3799 | 3.3959760274 | 70.08 | 74 | 70.08 | 292 | 71.46548334 | SP |
| 4 | 1.4499 | 2.04182509506 | 71.01 | 78.49 | 69.9959 | 361 | 72.78610821 | SP |
| 12 | 2.5799 | 3.69190040069 | 69.88 | 83.29 | 63.59 | 593 | 70.36033707 | SP |
| 26 | 12.1599 | 20.1656716418 | 60.3 | 83.29 | 56.01 | 738 | 64.89529251 | SP |
| 52 | 11.7799 | 19.4131509558 | 60.68 | 83.29 | 49.81 | 875 | 61.01098809 | SP |
| 156 | 28.4744 | 64.7358788692 | 43.9855 | 83.29 | 39.99 | 1449 | 54.0120349 | SP |
| 260 | 35.0099 | 93.4843791722 | 37.45 | 83.29 | 28 | 1168 | 49.67053751 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 72.2507 | -1.02 | -1.39 | 73.83 | 73.83 | 72.2507 | 47 |
| 1780612200 | 73.2676 | 1.24 | 1.73 | 73 | 73.2676 | 73 | 10 |
| 1780525800 | 72.0247 | -0.26 | -0.37 | 73.3 | 73.3 | 72.0247 | 318 |
| 1780439400 | 72.2889 | 1.08 | 1.52 | 72 | 72.2889 | 72 | 45 |
| 1780353000 | 71.2058 | 1.21 | 1.73 | 70.08 | 71.25 | 70.08 | 1039 |
| 1780093800 | 69.9959 | -1.8 | -2.51 | 71.69 | 71.69 | 69.9959 | 141 |
| 1780007400 | 71.8001 | -0.74 | -1.02 | 72.53 | 72.53 | 71.8001 | 53 |
| 1779921000 | 72.5385 | -1.87 | -2.52 | 75.5 | 75.5 | 72.5385 | 965 |
| 1779834600 | 74.41 | -2.38 | -3.10 | 78.49 | 78.49 | 74.41 | 106 |
| 1779489000 | 76.794 | 0.66 | 0.87 | 77 | 77 | 76.794 | 31 |
| 1779402600 | 76.1299 | -1.37 | -1.77 | 78.28 | 78.28 | 76.1299 | 19 |
| 1779316200 | 77.502 | 0 | 0.00 | 78.49 | 78.49 | 77.502 | 155 |
| 1779229800 | 77.502 | 0.74 | 0.96 | 78.29 | 78.29 | 77.502 | 20 |
| 1779143400 | 76.762 | 0.93 | 1.23 | 76.5 | 76.762 | 76.5 | 35 |
| 1778884200 | 75.8288 | 0.49 | 0.65 | 73.1 | 75.8288 | 73.1 | 50 |
| 1778797800 | 75.3397 | 1.85 | 2.52 | 73.34 | 75.3397 | 73.34 | 327 |
| 1778711400 | 73.4878 | 0.09 | 0.12 | 73.4 | 73.4878 | 72.56 | 808 |
| 1778625000 | 73.3984 | 1.23 | 1.70 | 73.5 | 73.5 | 72.17 | 1129 |
| 1778538600 | 72.171 | 1.15 | 1.63 | 71.01 | 72.171 | 70.5 | 1558 |
| 1778279400 | 71.0166 | -0.56 | -0.78 | 72.5 | 72.5 | 71.0166 | 624 |
| 1778193000 | 71.576 | 1.07 | 1.52 | 72 | 72 | 71.576 | 120 |
| 1778106600 | 70.5028 | -2.5 | -3.42 | 71.98 | 71.98 | 67.3 | 1422 |
| 1778020200 | 73.0006 | 0.16 | 0.22 | 72.76 | 73.0006 | 72.76 | 201 |
| 1777933800 | 72.8383 | 0.87 | 1.21 | 72.21 | 72.8383 | 72.21 | 190 |
| 1777674600 | 71.9652 | -1.22 | -1.67 | 73.78 | 73.78 | 71.9652 | 24 |
| 1777588200 | 73.1863 | 1.93 | 2.71 | 72.5 | 73.1863 | 72.5 | 28 |
| 1777501800 | 71.2579 | 1.41 | 2.02 | 68.44 | 71.2579 | 68.44 | 139 |
| 1777415400 | 69.8498 | 1.41 | 2.07 | 70.49 | 70.49 | 69.8498 | 15 |
| 1777329000 | 68.4356 | 0.29 | 0.42 | 69 | 69 | 68.4 | 193 |
| 1777069800 | 68.1472 | -0.53 | -0.77 | 69.85 | 69.85 | 68.1472 | 52 |
| 1776983400 | 68.6728 | 0.6 | 0.88 | 70 | 70 | 68.6728 | 49 |
| 1776897000 | 68.0746 | 0.99 | 1.47 | 68.59 | 68.59 | 67.54 | 1020 |
| 1776810600 | 67.087 | 0.43 | 0.65 | 67.5 | 67.5 | 67.087 | 405 |
| 1776724200 | 66.654 | 0.43 | 0.64 | 67.5 | 67.5 | 66.654 | 63 |
| 1776465000 | 66.227099 | -0.93 | -1.38 | 67.15 | 67.15 | 64.45 | 2704 |
| 1776378600 | 67.1538 | 0.61 | 0.92 | 66.75 | 67.1538 | 66.75 | 322 |
| 1776292200 | 66.5416 | -0.53 | -0.78 | 69.08 | 69.08 | 66.379999 | 531 |
| 1776205800 | 67.068 | -0.96 | -1.41 | 69 | 69 | 66.459999 | 461 |
| 1776119400 | 68.0257 | -2.7 | -3.82 | 71 | 71 | 68.0257 | 1838 |
| 1775860200 | 70.7259 | -0.05 | -0.07 | 68.65 | 77.895 | 68.65 | 2401 |
| 1775773800 | 70.7752 | -0.34 | -0.48 | 73.25 | 80.58 | 70.535 | 352 |
| 1775687400 | 71.1155 | -0.03 | -0.04 | 72 | 72 | 71.1155 | 152 |
| 1775601000 | 71.1447 | 0.93 | 1.33 | 72 | 72 | 71 | 544 |
| 1775514600 | 70.2139 | -0.13 | -0.19 | 70.35 | 70.35 | 69.96 | 405 |
| 1775169000 | 70.3455 | 0.67 | 0.96 | 71 | 71 | 70.3455 | 134 |
| 1775082600 | 69.6786 | -0.95 | -1.34 | 71 | 74.325 | 67.95 | 6086 |
| 1774996200 | 70.6236 | -0.87 | -1.21 | 72.49 | 72.49 | 70.6236 | 247 |
| 1774909800 | 71.49 | -1.22 | -1.68 | 74.9 | 82.39 | 71.49 | 777 |
| 1774650600 | 72.7149 | -0.98 | -1.33 | 74 | 74.14 | 72.7149 | 1140 |
| 1774564200 | 73.6938 | 0.81 | 1.11 | 73 | 73.95 | 73 | 202 |
| 1774477800 | 72.8829 | -0.63 | -0.86 | 75.72 | 83.29 | 72.8829 | 256 |
| 1774391400 | 73.5133 | 1.39 | 1.93 | 72 | 73.5133 | 72 | 90 |
| 1774305000 | 72.124 | 0.55 | 0.77 | 69.31 | 72.124 | 69.31 | 649 |
| 1774045800 | 71.5749 | -0.26 | -0.36 | 73.15 | 73.15 | 71.5749 | 577 |
| 1773959400 | 71.8302 | 1.17 | 1.66 | 63.59 | 71.8302 | 63.59 | 442 |
| 1773873000 | 70.6599 | -0.24 | -0.33 | 70.1 | 70.93 | 70.1 | 175 |
| 1773786600 | 70.8954 | 0.58 | 0.82 | 71.75 | 72.07 | 70.8954 | 1475 |
| 1773700200 | 70.3194 | 0.28 | 0.40 | 69.88 | 70.3194 | 69.88 | 1015 |
| 1773441000 | 70.0403 | 0.42 | 0.60 | 69.28 | 70.0403 | 69.28 | 225 |
| 1773354600 | 69.6244 | -0.92 | -1.30 | 69.6244 | 69.6244 | 69.6244 | 12 |
| 1773268200 | 70.5408 | 0.93 | 1.34 | 69.61 | 70.5408 | 69.61 | 119 |
| 1773181800 | 69.6106 | -0.62 | -0.88 | 70.23 | 70.23 | 69.6106 | 271 |
| 1773095400 | 70.2317 | -0.93 | -1.31 | 71.73 | 72.5 | 70.2317 | 883 |
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.
