Premium
Amidstreamediv (PMLP)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1349.7 | 13.4 | 1.00 | 1349.7 | 1349.7 | 1349.7 | 3992 |
| 1739899800 | 1336.3 | 2.1 | 0.16 | 1337 | 1342.7 | 1334 | 2254 |
| 1739813400 | 1334.2 | -15.8 | -1.17 | 1332.4 | 1340.3 | 1332.4 | 19346 |
| 1739554200 | 1350 | 10.4 | 0.78 | 1342 | 1371.9 | 1334.7 | 781 |
| 1739467800 | 1339.6 | -22.9 | -1.68 | 1339.6 | 1339.6 | 1339.6 | 5966 |
| 1739381400 | 1362.5 | -2.6 | -0.19 | 1362.5 | 1362.5 | 1362.5 | 989 |
| 1739295000 | 1365.1 | -14.2 | -1.03 | 1371.2 | 1371.2 | 1363.2 | 7154 |
| 1739208600 | 1379.3 | 29.2 | 2.16 | 1360.2 | 1385.4 | 1350.7 | 2037 |
| 1738949400 | 1350.1 | -4.3 | -0.32 | 1354.4 | 1368.3 | 1296.1 | 2050 |
| 1738863000 | 1354.4 | -13.5 | -0.99 | 1354.4 | 1354.4 | 1354.4 | 1742 |
| 1738776600 | 1367.9 | 16.9 | 1.25 | 1363 | 1380 | 1346.2 | 963 |
| 1738690200 | 1351 | 2.5 | 0.19 | 1354.6 | 1378 | 1294.3 | 2317 |
| 1738603800 | 1348.5 | -16.6 | -1.22 | 1350 | 1354.2 | 1286.1 | 9282 |
| 1738344600 | 1365.1 | -4.4 | -0.32 | 1365.1 | 1365.1 | 1365.1 | 1448 |
| 1738258200 | 1369.5 | 17.6 | 1.30 | 1368 | 1372.7 | 1367.2 | 1061 |
| 1738171800 | 1351.9 | 14.3 | 1.07 | 1351.9 | 1351.9 | 1351.9 | 1703 |
| 1738085400 | 1337.6 | -5.7 | -0.42 | 1337.6 | 1337.6 | 1337.6 | 2180 |
| 1737999000 | 1343.3 | -58.4 | -4.17 | 1380 | 1396.3 | 1338.4 | 8518 |
| 1737739800 | 1401.7 | -9.8 | -0.69 | 1401.7 | 1401.7 | 1401.7 | 6171 |
| 1737653400 | 1411.5 | -20.7 | -1.45 | 1421.4 | 1441.6 | 1355.8 | 17074 |
| 1737567000 | 1432.2 | -25 | -1.72 | 1449 | 1465.2 | 1383.3 | 24334 |
| 1737480600 | 1457.2 | 11.9 | 0.82 | 1449.8 | 1468 | 1361 | 18306 |
| 1737394200 | 1445.3 | -4.8 | -0.33 | 1445.3 | 1445.3 | 1445.3 | 4376 |
| 1737135000 | 1450.1 | 28.8 | 2.03 | 1444.2 | 1451.5 | 1439.3 | 5239 |
| 1737048600 | 1421.3 | 8 | 0.57 | 1410 | 1432.9 | 1365.3 | 1315 |
| 1736962200 | 1413.3 | 12.6 | 0.90 | 1412.2 | 1414.4 | 1408.7 | 2921 |
| 1736875800 | 1400.7 | 14.5 | 1.05 | 1391.8 | 1408.1 | 1355.1 | 2279 |
| 1736789400 | 1386.2 | 18.9 | 1.38 | 1379.2 | 1393.4 | 1372.3 | 12794 |
| 1736530200 | 1367.3 | -2.8 | -0.20 | 1367.3 | 1367.3 | 1367.3 | 5454 |
| 1736443800 | 1370.1 | 16 | 1.18 | 1364.2 | 1371.2 | 1364.2 | 2620 |
| 1736357400 | 1354.1 | 17.9 | 1.34 | 1336.8 | 1366.3 | 1315.6 | 3155 |
| 1736271000 | 1336.2 | 4.7 | 0.35 | 1336.2 | 1336.2 | 1336.2 | 239 |
| 1736184600 | 1331.5 | -18.5 | -1.37 | 1330.8 | 1334.7 | 1326.5 | 29747 |
| 1735925400 | 1350 | 12.5 | 0.93 | 1327.2 | 1359.7 | 1315.7 | 2386 |
| 1735839000 | 1337.5 | 42.1 | 3.25 | 1305.6 | 1347.5 | 1302.5 | 2351 |
| 1735666200 | 1295.4 | 0 | 0.00 | 1295.4 | 1295.4 | 1295.4 | 229 |
| 1735579800 | 1295.4 | 11.3 | 0.88 | 1280 | 1295.5 | 1279.7 | 2564 |
| 1735320600 | 1284.1 | 3.6 | 0.28 | 1284.1 | 1284.1 | 1284.1 | 5634 |
| 1735061400 | 1280.5 | 0 | 0.00 | 1280.5 | 1280.5 | 1280.5 | 1630 |
| 1734975000 | 1280.5 | 7.1 | 0.56 | 1280.5 | 1280.5 | 1280.5 | 1175 |
| 1734715800 | 1273.4 | 15 | 1.19 | 1273.4 | 1273.4 | 1273.4 | 378 |
| 1734629400 | 1258.4 | -8.7 | -0.69 | 1245.4 | 1259.7 | 1245.4 | 3460 |
| 1734543000 | 1267.1 | 0.5 | 0.04 | 1267.1 | 1267.1 | 1267.1 | 335 |
| 1734456600 | 1266.6 | -10.9 | -0.85 | 1272 | 1279.9 | 1258 | 146 |
| 1734370200 | 1277.5 | -21.8 | -1.68 | 1277.5 | 1277.5 | 1277.5 | 1278 |
| 1734111000 | 1299.3 | -4.7 | -0.36 | 1299.3 | 1299.3 | 1299.3 | 4815 |
| 1734024600 | 1304 | 0 | 0.00 | 1309 | 1309 | 1302.7 | 1116 |
| 1733938200 | 1304 | -6 | -0.46 | 1297 | 1309.3 | 1269 | 15173 |
| 1733851800 | 1310 | -11.3 | -0.86 | 1305 | 1314.6 | 1300.4 | 4788 |
| 1733765400 | 1321.3 | -19.6 | -1.46 | 1321.3 | 1321.3 | 1321.3 | 4092 |
| 1733506200 | 1340.9 | -13.2 | -0.97 | 1369.8 | 1372.1 | 1334.5 | 763 |
| 1733419800 | 1354.1 | 16.2 | 1.21 | 1355.8 | 1359.8 | 1353.3 | 3963 |
| 1733333400 | 1337.9 | -16.8 | -1.24 | 1337.9 | 1337.9 | 1337.9 | 1876 |
| 1733247000 | 1354.7 | 4.5 | 0.33 | 1355 | 1362.6 | 1333.5 | 11428 |
| 1733160600 | 1350.2 | -29 | -2.10 | 1356 | 1357.4 | 1346.6 | 10807 |
| 1732901400 | 1379.2 | 4.3 | 0.31 | 1379.2 | 1379.2 | 1379.2 | 3828 |
| 1732815000 | 1374.9 | 0.7 | 0.05 | 1374.9 | 1374.9 | 1374.9 | 282 |
| 1732728600 | 1374.2 | -8.3 | -0.60 | 1374.2 | 1374.2 | 1374.2 | 781 |
| 1732642200 | 1382.5 | 1.8 | 0.13 | 1367.2 | 1393.2 | 1358.6 | 3383 |
| 1732555800 | 1380.7 | -39.8 | -2.80 | 1412.8 | 1432.6 | 1378.1 | 16694 |
| 1732296600 | 1420.5 | 14.3 | 1.02 | 1409.6 | 1443.2 | 1397.3 | 3034 |
| 1732210200 | 1406.2 | 37.1 | 2.71 | 1387.4 | 1407.2 | 1364.9 | 13600 |
| 1732123800 | 1369.1 | 3.4 | 0.25 | 1381.2 | 1401.3 | 1352.6 | 3419 |
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
