Premium
United States Natural Gas Fund LP (UNG)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 6.52024708305 | 14.57 | 15.435 | 13.405 | 7242829 | 14.5965652 | SP |
| 4 | 1.23 | 8.60741777467 | 14.29 | 15.4399 | 12.9 | 8468767 | 14.25515829 | SP |
| 12 | -0.37 | -2.32850849591 | 15.89 | 16.8 | 12.35 | 7929199 | 14.10253032 | SP |
| 26 | -3.93 | -20.205655527 | 19.45 | 19.73 | 12.35 | 6751372 | 14.34306121 | SP |
| 52 | -3.76 | -19.5020746888 | 19.28 | 27.48 | 12.35 | 9272618 | 17.88775685 | SP |
| 156 | -34.88 | -69.2063492063 | 50.4 | 138 | 12.35 | 12363262 | 38.65551195 | SP |
| 260 | -56.12 | -78.3361250698 | 71.64 | 138 | 12.35 | 9423711 | 41.99844854 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 15.4 | 0.86 | 5.91 | 14.85 | 15.435 | 14.7918 | 9481364 |
| 1734564600 | 14.54 | 0.08 | 0.55 | 14.49 | 14.7 | 14.3 | 6497790 |
| 1734478200 | 14.46 | 0.51 | 3.66 | 13.62 | 14.475 | 13.405 | 7593938 |
| 1734391800 | 13.95 | -0.28 | -1.97 | 13.84 | 14.0702 | 13.8 | 5640257 |
| 1734132600 | 14.23 | -0.81 | -5.39 | 14.57 | 14.6 | 14.155 | 7000794 |
| 1734046200 | 15.04 | 0.48 | 3.30 | 14.71 | 15.4195 | 14.49 | 13130944 |
| 1733959800 | 14.56 | 0.75 | 5.43 | 14.28 | 14.7448 | 14.28 | 10064688 |
| 1733873400 | 13.81 | 0.04 | 0.29 | 13.38 | 13.83 | 13.31 | 6835500 |
| 1733787000 | 13.77 | 0.4 | 2.99 | 13.76 | 13.955 | 13.59 | 6873003 |
| 1733527800 | 13.37 | 0.05 | 0.38 | 13.22 | 13.44 | 13.1501 | 4201544 |
| 1733441400 | 13.32 | 0.06 | 0.45 | 13.42 | 13.6552 | 13.2 | 6514051 |
| 1733355000 | 13.26 | 0.05 | 0.38 | 13.15 | 13.35 | 12.9 | 8331708 |
| 1733268600 | 13.21 | -0.67 | -4.83 | 13.6 | 13.6 | 13.13 | 9362202 |
| 1733182200 | 13.88 | -0.55 | -3.81 | 13.97 | 14.2 | 13.765 | 9593308 |
| 1732917840 | 14.43 | 0.62 | 4.49 | 14.35 | 14.645 | 14.2401 | 4623641 |
| 1732750200 | 13.81 | -1.27 | -8.42 | 14.05 | 14.18 | 13.81 | 8913417 |
| 1732663800 | 15.08 | 0.29 | 1.96 | 15.01 | 15.27 | 14.67 | 10056206 |
| 1732577400 | 14.79 | 0.48 | 3.35 | 14.98 | 15.4399 | 14.7206 | 11571038 |
| 1732318200 | 14.31 | -0.84 | -5.54 | 14.29 | 14.42 | 14.07 | 14621180 |
| 1732231800 | 15.15 | 0.4 | 2.71 | 15.39 | 15.52 | 14.81 | 11803980 |
| 1732145400 | 14.75 | 0.88 | 6.34 | 14.35 | 14.82 | 14.24 | 13781703 |
| 1732059000 | 13.87 | 0.12 | 0.87 | 13.79 | 14.18 | 13.705 | 8816860 |
| 1731972600 | 13.75 | 0.38 | 2.84 | 13.48 | 13.82 | 13.4767 | 8353441 |
| 1731713400 | 13.37 | 0.22 | 1.67 | 13.1 | 13.42 | 13.0732 | 7271912 |
| 1731627000 | 13.15 | -0.96 | -6.80 | 13.79 | 13.9015 | 13.12 | 8610175 |
| 1731540600 | 14.11 | 0.45 | 3.29 | 13.49 | 14.14 | 13.43 | 9236408 |
| 1731454200 | 13.66 | -0.14 | -1.01 | 13.66 | 14.1385 | 13.4299 | 9617663 |
| 1731367800 | 13.8 | 1.27 | 10.14 | 13.68 | 13.88 | 13.56 | 12857564 |
| 1731108600 | 12.53 | -0.13 | -1.03 | 12.75 | 12.89 | 12.4102 | 5997688 |
| 1731022200 | 12.66 | -0.21 | -1.63 | 12.62 | 12.76 | 12.48 | 7924970 |
| 1730935800 | 12.87 | 0.34 | 2.71 | 12.77 | 13.115 | 12.68 | 7162619 |
| 1730849400 | 12.53 | -0.53 | -4.06 | 13.1 | 13.1097 | 12.4427 | 8588578 |
| 1730763000 | 13.06 | 0.58 | 4.65 | 12.58 | 13.105 | 12.53 | 10343500 |
| 1730500200 | 12.48 | -0.23 | -1.81 | 12.72 | 12.776719 | 12.35 | 7798153 |
| 1730413800 | 12.71 | -0.52 | -3.93 | 12.97 | 13.07 | 12.61 | 12869101 |
| 1730327400 | 13.23 | -0.18 | -1.34 | 13.11 | 13.4393 | 13.05 | 7243996 |
| 1730241000 | 13.41 | 0.07 | 0.52 | 13.44 | 13.5497 | 13.2401 | 6040860 |
| 1730154600 | 13.34 | -1.11 | -7.68 | 13.43 | 13.5499 | 13.14 | 11307092 |
| 1729895400 | 14.45 | 0.13 | 0.91 | 14.1 | 14.535 | 14.02 | 6209312 |
| 1729809000 | 14.32 | 0.5 | 3.62 | 13.89 | 14.35 | 13.61 | 8593140 |
| 1729722600 | 13.82 | 0.32 | 2.37 | 13.51 | 13.965 | 13.395 | 7540507 |
| 1729636200 | 13.5 | 0.25 | 1.89 | 13.28 | 13.68 | 13.26 | 8706195 |
| 1729549800 | 13.25 | 0.22 | 1.69 | 13.12 | 13.275 | 13.09 | 6258213 |
| 1729290600 | 13.03 | -0.28 | -2.10 | 13.1 | 13.126 | 12.95 | 6980675 |
| 1729204200 | 13.31 | -0.13 | -0.97 | 13.55 | 13.649 | 13.2657 | 5281091 |
| 1729117800 | 13.44 | -0.57 | -4.07 | 13.77 | 13.79 | 13.3475 | 8468838 |
| 1729031400 | 14.01 | 0.02 | 0.14 | 14.22 | 14.355 | 13.9938 | 4175895 |
| 1728945000 | 13.99 | -0.81 | -5.47 | 14.35 | 14.41 | 13.98 | 5710468 |
| 1728685800 | 14.8 | -0.33 | -2.18 | 14.97 | 15.025 | 14.72 | 3757069 |
| 1728599400 | 15.13 | 0.27 | 1.82 | 14.74 | 15.185 | 14.63 | 5600730 |
| 1728513000 | 14.86 | -0.39 | -2.56 | 15.18 | 15.32 | 14.82 | 5292061 |
| 1728426600 | 15.25 | -0.13 | -0.85 | 15.43 | 15.6 | 15.23 | 4462057 |
| 1728340200 | 15.38 | -0.56 | -3.51 | 15.66 | 15.66 | 15.22 | 5705547 |
| 1728081000 | 15.94 | -0.74 | -4.44 | 16.329999 | 16.434999 | 15.93 | 5976991 |
| 1727994600 | 16.68 | 0.27 | 1.65 | 16.64 | 16.8 | 16.475 | 5545052 |
| 1727908200 | 16.41 | 0.04 | 0.24 | 16.629999 | 16.76 | 16.14 | 6403059 |
| 1727821800 | 16.37 | 0.04 | 0.24 | 16.25 | 16.53 | 16.05 | 6367222 |
| 1727735400 | 16.329999 | -0.04 | -0.24 | 16.239999 | 16.5742 | 16.21 | 4306180 |
| 1727476200 | 16.37 | 0.9 | 5.82 | 15.89 | 16.45 | 15.84 | 9949595 |
| 1727389800 | 15.47 | -0.38 | -2.40 | 16.01 | 16.035 | 15.345 | 7246786 |
| 1727303400 | 15.85 | 0.04 | 0.25 | 16.02 | 16.09 | 15.71 | 5272321 |
| 1727217000 | 15.81 | -0.28 | -1.74 | 15.88 | 16.079999 | 15.605 | 5511944 |
| 1727130600 | 16.09 | 0.75 | 4.89 | 15.57 | 16.1 | 15.53 | 7931768 |
| 1726871400 | 15.34 | 0.73 | 5.00 | 14.57 | 15.4 | 14.51 | 6919211 |
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
