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 | 0.9521 | 1.3504964539 | 70.5 | 74 | 69.65 | 929 | 71.87874416 | SP |
| 4 | -1.5479 | -2.1204109589 | 73 | 74 | 66.38 | 800 | 68.83672862 | SP |
| 12 | 4.3021 | 6.40670141474 | 67.15 | 78.49 | 64.45 | 520 | 69.76662554 | SP |
| 26 | 13.0521 | 22.3494863014 | 58.4 | 83.29 | 58.4 | 697 | 67.25060735 | SP |
| 52 | 11.0671 | 18.3275647926 | 60.385 | 83.29 | 49.81 | 837 | 61.65308446 | SP |
| 156 | 26.7121 | 59.7051855163 | 44.74 | 83.29 | 41.4 | 1458 | 54.28295215 | SP |
| 260 | 35.4521 | 98.4780555556 | 36 | 83.29 | 28 | 1138 | 50.36161712 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 71.4521 | -0.74 | -1.03 | 73.5 | 73.5 | 71.24 | 300 |
| 1783636200 | 72.1959 | -0.85 | -1.17 | 74 | 74 | 72.1959 | 1972 |
| 1783549800 | 73.0495 | 0.91 | 1.26 | 72.14 | 73.0495 | 72.14 | 449 |
| 1783463400 | 72.1375 | 2.47 | 3.55 | 69.75 | 72.1375 | 69.75 | 692 |
| 1783377000 | 69.6655 | 0.02 | 0.03 | 70.5 | 70.5 | 69.65 | 601 |
| 1783031400 | 69.6426 | 0.62 | 0.90 | 70.5 | 70.5 | 69.2 | 879 |
| 1782945000 | 69.0189 | -0.71 | -1.02 | 71.82 | 71.82 | 69.0189 | 131 |
| 1782858600 | 69.729 | 0.38 | 0.55 | 70.5 | 70.5 | 69.729 | 32 |
| 1782772200 | 69.3495 | 0.42 | 0.61 | 70 | 70 | 69.3495 | 286 |
| 1782513000 | 68.9264 | 0.7 | 1.03 | 69.5 | 69.5 | 68.9264 | 175 |
| 1782426600 | 68.2256 | 1.81 | 2.73 | 68 | 68.2256 | 68 | 562 |
| 1782340200 | 66.4109 | -2.86 | -4.13 | 70.5 | 70.5 | 66.379999 | 3614 |
| 1782253800 | 69.2723 | 2 | 2.97 | 69 | 69.2723 | 67.8 | 1609 |
| 1782167400 | 67.2765 | -0.53 | -0.79 | 69 | 70.6 | 66.62 | 1469 |
| 1781821800 | 67.81 | 0.9 | 1.35 | 68 | 68 | 67.305 | 1081 |
| 1781735400 | 66.91 | -0.96 | -1.41 | 69 | 69 | 66.91 | 38 |
| 1781649000 | 67.8693 | -0.68 | -1.00 | 66.5 | 67.8693 | 66.5 | 224 |
| 1781562600 | 68.5541 | -2.47 | -3.48 | 72 | 72 | 68.46 | 571 |
| 1781303400 | 71.0244 | -0.49 | -0.69 | 73 | 73 | 71.0244 | 19 |
| 1781217000 | 71.5169 | -1.1 | -1.52 | 74.8 | 74.8 | 71.5169 | 787 |
| 1781130600 | 72.6215 | 1.44 | 2.02 | 73 | 73 | 72.6215 | 11 |
| 1781044200 | 71.1804 | -0.82 | -1.14 | 74 | 74 | 71.1804 | 108 |
| 1780957800 | 72.0011 | -0.25 | -0.35 | 74 | 74 | 72.0011 | 210 |
| 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 |
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.
