Premium
United States Gasoline Fund LP (UGA)
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 | 0.44 | 0.736278447122 | 59.76 | 60.3559 | 58.535229 | 14423 | 59.38918235 | SP |
| 4 | -5.12 | -7.83833435395 | 65.32 | 65.57 | 58.535229 | 15897 | 61.29014227 | SP |
| 12 | -0.05 | -0.0829875518672 | 60.25 | 68.15 | 58.535229 | 34726 | 63.89619626 | SP |
| 26 | 1.51 | 2.57284034759 | 58.69 | 68.15 | 57.3408 | 32123 | 62.69220636 | SP |
| 52 | -9.32 | -13.4062140391 | 69.52 | 74.57 | 55.37 | 34910 | 64.92081538 | SP |
| 156 | 3.89 | 6.90818682294 | 56.31 | 80.29 | 49.22 | 42656 | 63.74347394 | SP |
| 260 | 47.83 | 386.661277284 | 12.37 | 80.29 | 8.185 | 87841 | 33.99519274 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 60.2 | 0.55 | 0.92 | 59.68 | 60.2 | 59.65 | 3357 |
| 1741905000 | 59.65 | -0.64 | -1.06 | 60.07 | 60.3559 | 59.585 | 29062 |
| 1741818600 | 60.2877 | 1.15 | 1.94 | 59.63 | 60.35 | 59.63 | 8640 |
| 1741732200 | 59.1423 | 0.59 | 1.00 | 59.4 | 59.61 | 58.8993 | 7596 |
| 1741645800 | 58.5561 | -0.41 | -0.70 | 59.12 | 59.2 | 58.535229 | 9932 |
| 1741390200 | 58.97 | 0.31 | 0.53 | 59.76 | 60.2 | 58.7554 | 12412 |
| 1741303800 | 58.66 | -1.15 | -1.92 | 59.51 | 59.7488 | 58.55 | 18981 |
| 1741217400 | 59.81 | -1.54 | -2.51 | 59.6 | 59.8579 | 58.7217 | 34115 |
| 1741131000 | 61.35 | -0.04 | -0.07 | 61 | 61.56 | 60.26 | 22230 |
| 1741044600 | 61.39 | -1.12 | -1.79 | 62.55 | 62.55 | 60.95 | 34858 |
| 1740785400 | 62.5069 | -0.19 | -0.31 | 62.08 | 62.5069 | 61.8 | 19819 |
| 1740699000 | 62.7 | 1.3 | 2.12 | 62.11 | 62.78 | 61.91 | 11074 |
| 1740612600 | 61.4 | -0.69 | -1.11 | 61.57 | 61.68 | 61.11 | 11610 |
| 1740526200 | 62.09 | -1.38 | -2.17 | 63.33 | 63.39 | 61.8742 | 18369 |
| 1740439800 | 63.47 | 0.06 | 0.10 | 63.56 | 63.605 | 63 | 14596 |
| 1740180600 | 63.4094 | -1.5 | -2.31 | 64.25 | 64.31 | 63.4094 | 8359 |
| 1740094200 | 64.91 | -0.03 | -0.05 | 65 | 65.3856 | 64.84 | 7798 |
| 1740007800 | 64.94 | 0.04 | 0.06 | 65.569999 | 65.569999 | 64.66 | 7469 |
| 1739921400 | 64.9 | 0.22 | 0.34 | 65.3 | 65.3 | 64.81 | 8972 |
| 1739575800 | 64.68 | -0.73 | -1.12 | 65.319999 | 65.4466 | 64.6246 | 11679 |
| 1739489400 | 65.41 | 0.97 | 1.51 | 64.28 | 65.4473 | 64.28 | 11108 |
| 1739403000 | 64.44 | -2.05 | -3.08 | 65.69 | 66.025 | 64.44 | 47684 |
| 1739316600 | 66.489999 | 1.27 | 1.95 | 66.239999 | 66.7291 | 66.09 | 15929 |
| 1739230200 | 65.22 | 0.06 | 0.09 | 65.2 | 65.465 | 65.069999 | 13767 |
| 1738971000 | 65.16 | 0.96 | 1.50 | 64.5 | 65.29 | 64.5 | 15890 |
| 1738884600 | 64.2 | 0.68 | 1.07 | 63.92 | 64.36 | 63.55 | 57486 |
| 1738798200 | 63.52 | -1.29 | -1.99 | 63.79 | 64.19 | 63.16 | 142511 |
| 1738711800 | 64.81 | -0.63 | -0.96 | 63.36 | 65.3109 | 63.33 | 92993 |
| 1738625400 | 65.44 | 1.45 | 2.27 | 65.72 | 66 | 64.599999 | 146357 |
| 1738366200 | 63.99 | -0.14 | -0.22 | 63.76 | 64.44 | 63.08 | 46199 |
| 1738279800 | 64.129999 | 0.27 | 0.42 | 63.97 | 64.7856 | 63.97 | 25882 |
| 1738193400 | 63.86 | -0.36 | -0.56 | 63.8 | 64.455 | 63.5 | 22627 |
| 1738107000 | 64.22 | 0.67 | 1.05 | 64.29 | 64.33 | 63.65 | 88825 |
| 1738020600 | 63.55 | -0.72 | -1.12 | 64.239999 | 64.4332 | 63.03 | 49241 |
| 1737761400 | 64.269999 | -0.23 | -0.36 | 64.87 | 64.87 | 63.765 | 88383 |
| 1737675000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1737588600 | 64.5 | -1.08 | -1.65 | 65 | 65.069999 | 64.5 | 89796 |
| 1737502200 | 65.58 | -0.56 | -0.85 | 65.7 | 65.98 | 65.22 | 18362 |
| 1737156600 | 66.14 | -0.39 | -0.59 | 66.48 | 66.59 | 66.099999 | 92494 |
| 1737070200 | 66.534899 | -1.62 | -2.37 | 67 | 67 | 65.8901 | 58056 |
| 1736983800 | 68.15 | 1.87 | 2.83 | 66.819999 | 68.15 | 66.819999 | 37525 |
| 1736897400 | 66.2776 | 0.44 | 0.66 | 65.87 | 66.55 | 65.5544 | 18784 |
| 1736811000 | 65.84 | 0.79 | 1.22 | 65.849999 | 66.47 | 65.81 | 22055 |
| 1736551800 | 65.0467 | 1.94 | 3.07 | 65.739999 | 65.769999 | 64.5201 | 11665 |
| 1736379000 | 63.11 | -0.5 | -0.79 | 63.74 | 63.8984 | 62.9218 | 6777 |
| 1736292600 | 63.61 | -0.07 | -0.11 | 63.96 | 63.96 | 63.52 | 6675 |
| 1736206200 | 63.68 | -0.72 | -1.12 | 64.76 | 65.16 | 63.53 | 23545 |
| 1735947000 | 64.4 | 0.16 | 0.25 | 64.569999 | 64.683 | 64.3502 | 18304 |
| 1735860600 | 64.239999 | 1.25 | 1.98 | 64.31 | 64.92 | 64.239999 | 79452 |
| 1735687800 | 62.99 | 0.51 | 0.82 | 62.46 | 63.07 | 62.35 | 37715 |
| 1735601400 | 62.48 | 1.08 | 1.76 | 62.27 | 62.81 | 62.16 | 32774 |
| 1735342200 | 61.401 | 0.18 | 0.30 | 61.75 | 61.75 | 61.33 | 26676 |
| 1735255800 | 61.2191 | -0.6 | -0.97 | 62.08 | 62.08 | 61.0599 | 5320 |
| 1735077840 | 61.82 | 0.59 | 0.97 | 61.64 | 62.27 | 61.58 | 57367 |
| 1734996600 | 61.225 | 0.19 | 0.30 | 61.11 | 61.23 | 60.34 | 13204 |
| 1734737400 | 61.04 | 0.85 | 1.41 | 60.25 | 61.35 | 60.1 | 35755 |
| 1734651000 | 60.19 | -0.59 | -0.96 | 61.32 | 61.32 | 60.16 | 34281 |
| 1734564600 | 60.7759 | -0.44 | -0.73 | 61.63 | 62.03 | 60.68 | 13282 |
| 1734478200 | 61.22 | -0.9 | -1.44 | 61.46 | 61.46 | 60.8933 | 6054 |
| 1734391800 | 62.1156 | -0.74 | -1.18 | 62.6 | 62.6 | 62.031 | 7593 |
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
