Premium
United States Natural Gas Fund LP (UNG)
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 | 0.02 | 0.174367916303 | 11.47 | 11.85 | 11.34 | 5100466 | 11.65882379 | SP |
| 4 | 0.15 | 1.32275132275 | 11.34 | 12.11 | 11.11 | 5523758 | 11.61316928 | SP |
| 12 | 0.88 | 8.29406220547 | 10.61 | 12.23 | 10.11 | 7907028 | 11.15064451 | SP |
| 26 | 0.44 | 3.98190045249 | 11.05 | 17.025 | 9.95 | 12761989 | 12.18391849 | SP |
| 52 | -2.78 | -19.4814295725 | 14.27 | 17.025 | 9.95 | 12499781 | 12.68547411 | SP |
| 156 | 4.31 | 60.0278551532 | 7.18 | 24.33 | 4.51 | 11575064 | 11.8154874 | SP |
| 260 | -1.44 | -11.1368909513 | 12.93 | 34.5 | 4.51 | 11459826 | 12.70376379 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 11.6 | -0.16 | -1.36 | 11.84 | 11.845 | 11.535 | 5941937 |
| 1783463400 | 11.76 | 0.05 | 0.43 | 11.65 | 11.85 | 11.62 | 5490455 |
| 1783377000 | 11.71 | 0.13 | 1.12 | 11.52 | 11.72 | 11.46 | 3854089 |
| 1783031400 | 11.58 | 0.06 | 0.52 | 11.47 | 11.59 | 11.34 | 5115383 |
| 1782945000 | 11.52 | -0.2 | -1.71 | 11.65 | 11.715 | 11.51 | 3677667 |
| 1782858600 | 11.72 | 0.29 | 2.54 | 11.72 | 11.975 | 11.6651 | 6079553 |
| 1782772200 | 11.43 | -0.44 | -3.71 | 11.52 | 11.55 | 11.38 | 5403471 |
| 1782513000 | 11.87 | 0.12 | 1.02 | 12.01 | 12.11 | 11.76 | 9242938 |
| 1782426600 | 11.75 | 0.02 | 0.17 | 11.94 | 11.9751 | 11.58 | 6265167 |
| 1782340200 | 11.73 | 0.23 | 2.00 | 11.52 | 11.7576 | 11.4799 | 4688881 |
| 1782253800 | 11.5 | -0.27 | -2.29 | 11.58 | 11.665 | 11.41 | 5607241 |
| 1782167400 | 11.77 | 0.03 | 0.26 | 11.87 | 11.96 | 11.765 | 3641222 |
| 1781821800 | 11.74 | 0.17 | 1.47 | 11.41 | 11.815 | 11.4076 | 6804594 |
| 1781735400 | 11.57 | -0.19 | -1.62 | 11.44 | 11.5751 | 11.345 | 5354076 |
| 1781649000 | 11.76 | 0.33 | 2.89 | 11.46 | 11.8272 | 11.44 | 5374366 |
| 1781562600 | 11.43 | 0.08 | 0.70 | 11.21 | 11.44 | 11.21 | 4704123 |
| 1781303400 | 11.35 | 0.19 | 1.70 | 11.18 | 11.375 | 11.16 | 5330578 |
| 1781217000 | 11.16 | -0.38 | -3.29 | 11.34 | 11.34 | 11.11 | 6878023 |
| 1781130600 | 11.54 | 0.15 | 1.32 | 11.65 | 11.715 | 11.5 | 6046490 |
| 1781044200 | 11.39 | 0.02 | 0.18 | 11.34 | 11.56 | 11.31 | 4119846 |
| 1780957800 | 11.37 | -0.3 | -2.57 | 11.4 | 11.44 | 11.23 | 4127057 |
| 1780698600 | 11.67 | -0.45 | -3.71 | 11.88 | 11.9199 | 11.63 | 6441365 |
| 1780612200 | 12.12 | 0.41 | 3.50 | 11.99 | 12.23 | 11.965 | 8946266 |
| 1780525800 | 11.71 | 0.24 | 2.09 | 11.44 | 11.76 | 11.44 | 5564697 |
| 1780439400 | 11.47 | -0.07 | -0.61 | 11.34 | 11.5199 | 11.33 | 5851316 |
| 1780353000 | 11.54 | -0.39 | -3.27 | 11.61 | 11.6551 | 11.4501 | 8685781 |
| 1780093800 | 11.93 | 0.04 | 0.34 | 12.15 | 12.22 | 11.8701 | 12679851 |
| 1780007400 | 11.89 | 0.71 | 6.35 | 11.29 | 11.9321 | 11.285 | 12095278 |
| 1779921000 | 11.18 | 0.27 | 2.47 | 11.09 | 11.4099 | 11.09 | 9192941 |
| 1779834600 | 10.91 | -0.03 | -0.27 | 11.13 | 11.2199 | 10.88 | 6240436 |
| 1779489000 | 10.94 | -0.39 | -3.44 | 11.13 | 11.2 | 10.9 | 9277502 |
| 1779402600 | 11.33 | -0.16 | -1.39 | 11.53 | 11.61 | 11.31 | 6395393 |
| 1779316200 | 11.49 | -0.41 | -3.45 | 11.69 | 11.7799 | 11.37 | 8928486 |
| 1779229800 | 11.9 | 0.36 | 3.12 | 11.72 | 11.94 | 11.6801 | 7284097 |
| 1779143400 | 11.54 | 0.21 | 1.85 | 11.45 | 11.61 | 11.36 | 8527180 |
| 1778884200 | 11.33 | 0.17 | 1.52 | 11.3 | 11.375 | 11.15 | 8901103 |
| 1778797800 | 11.16 | 0.18 | 1.64 | 10.82 | 11.2099 | 10.76 | 10811410 |
| 1778711400 | 10.98 | 0.07 | 0.64 | 11.2 | 11.2076 | 10.945 | 6915791 |
| 1778625000 | 10.91 | -0.31 | -2.76 | 10.99 | 11.005 | 10.78 | 7541917 |
| 1778538600 | 11.22 | 0.65 | 6.15 | 10.95 | 11.25 | 10.94 | 10097050 |
| 1778279400 | 10.57 | -0.11 | -1.03 | 10.87 | 10.92 | 10.52 | 8625777 |
| 1778193000 | 10.68 | 0.23 | 2.20 | 10.36 | 10.807 | 10.29 | 16249977 |
| 1778106600 | 10.45 | -0.19 | -1.79 | 10.46 | 10.51 | 10.35 | 11387068 |
| 1778020200 | 10.64 | -0.31 | -2.83 | 10.89 | 10.97 | 10.62 | 11111004 |
| 1777933800 | 10.95 | 0.24 | 2.24 | 10.86 | 11.08 | 10.84 | 12684948 |
| 1777674600 | 10.71 | 0.11 | 1.04 | 10.69 | 10.7299 | 10.55 | 7235625 |
| 1777588200 | 10.6 | 0.45 | 4.43 | 10.16 | 10.72 | 10.1501 | 19035304 |
| 1777501800 | 10.15 | -0.18 | -1.74 | 10.2 | 10.27 | 10.11 | 8652542 |
| 1777415400 | 10.33 | -0.16 | -1.53 | 10.395 | 10.54 | 10.275 | 18255132 |
| 1777329000 | 10.49 | 0.18 | 1.75 | 10.69 | 10.785 | 10.465 | 13530613 |
| 1777069800 | 10.31 | -0.21 | -2.00 | 10.34 | 10.36 | 10.1801 | 11491759 |
| 1776983400 | 10.52 | -0.44 | -3.97 | 10.72 | 10.73 | 10.41 | 9013948 |
| 1776897000 | 10.955 | 0.01 | 0.05 | 11.07 | 11.16 | 10.94 | 5384323 |
| 1776810600 | 10.95 | 0.1 | 0.92 | 10.84 | 10.99 | 10.79 | 4782089 |
| 1776724200 | 10.85 | 0.01 | 0.09 | 10.87 | 11 | 10.7915 | 7153452 |
| 1776465000 | 10.84 | 0.06 | 0.56 | 10.645 | 10.93 | 10.63 | 7502199 |
| 1776378600 | 10.78 | 0.2 | 1.89 | 10.61 | 10.79 | 10.6015 | 4505948 |
| 1776292200 | 10.58 | 0.02 | 0.19 | 10.525 | 10.65 | 10.49 | 4924073 |
| 1776205800 | 10.56 | -0.12 | -1.12 | 10.73 | 10.75 | 10.4 | 8214326 |
| 1776119400 | 10.68 | -0.09 | -0.84 | 10.97 | 10.995 | 10.62 | 7312368 |
| 1775860200 | 10.77 | -0.11 | -1.01 | 10.81 | 10.8999 | 10.7 | 6479112 |
| 1775773800 | 10.88 | -0.2 | -1.81 | 11.06 | 11.065 | 10.77 | 11476097 |
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.
