Premium
Alliance Resource Partners LP (ARLP)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 24.83 | 0.01 | 0.04 | 25 | 25.015 | 24.64 | 162215 |
| 1741304100 | 24.82 | -0.39 | -1.55 | 25.15 | 25.15 | 24.65 | 294577 |
| 1741217700 | 25.21 | 0.04 | 0.16 | 25.1 | 25.2883 | 24.585 | 355589 |
| 1741131300 | 25.17 | 0.09 | 0.36 | 24.56 | 25.37 | 24.31 | 490778 |
| 1741044900 | 25.08 | -1.16 | -4.42 | 26.19 | 26.33 | 24.92 | 784248 |
| 1740785700 | 26.24 | -0.58 | -2.16 | 26.4 | 26.68 | 26.1501 | 624808 |
| 1740699300 | 26.82 | -0.03 | -0.11 | 26.82 | 26.9 | 26.575 | 354385 |
| 1740612900 | 26.85 | 0.28 | 1.05 | 26.58 | 26.92 | 26.44 | 323017 |
| 1740526500 | 26.57 | 0.24 | 0.91 | 26.26 | 26.645 | 26.06 | 235653 |
| 1740440100 | 26.33 | -0.37 | -1.39 | 26.6 | 26.66 | 26.16 | 246182 |
| 1740180900 | 26.7 | -0.29 | -1.07 | 27.03 | 27.06 | 26.6501 | 298944 |
| 1740094500 | 26.99 | 0.12 | 0.45 | 26.77 | 27.09 | 26.75 | 245748 |
| 1740008100 | 26.87 | 0.08 | 0.30 | 26.83 | 27.05 | 26.755 | 199044 |
| 1739921700 | 26.79 | 0.03 | 0.11 | 26.78 | 26.9499 | 26.52 | 306756 |
| 1739576100 | 26.76 | -0.17 | -0.63 | 27.03 | 27.35 | 26.76 | 542410 |
| 1739489700 | 26.93 | 0.77 | 2.94 | 26.3 | 26.93 | 26.17 | 289269 |
| 1739403300 | 26.16 | -0.3 | -1.13 | 26.41 | 26.46 | 26.12 | 225676 |
| 1739316900 | 26.46 | 0.08 | 0.30 | 26.3 | 26.48 | 26.2229 | 316703 |
| 1739230500 | 26.38 | -0.24 | -0.90 | 26.37 | 26.85 | 26.3 | 378698 |
| 1738971300 | 26.62 | -1.36 | -4.86 | 27.23 | 27.47 | 26.43 | 608158 |
| 1738884900 | 27.98 | -0.16 | -0.57 | 28.31 | 28.35 | 27.64 | 779110 |
| 1738798500 | 28.14 | 0.16 | 0.57 | 28.12 | 28.5 | 28.01 | 504901 |
| 1738712100 | 27.98 | 0.38 | 1.38 | 27.56 | 28.08 | 27.4255 | 472820 |
| 1738625700 | 27.6 | -1.1 | -3.83 | 27.7 | 28.37 | 27.05 | 756919 |
| 1738366500 | 28.7 | 0.32 | 1.13 | 28.7 | 29.05 | 28.27 | 410592 |
| 1738280100 | 28.38 | -0.41 | -1.42 | 29 | 29.09 | 28.0164 | 419522 |
| 1738193700 | 28.79 | 0.99 | 3.56 | 27.8 | 28.79 | 27.8 | 332251 |
| 1738107300 | 27.8 | 0.44 | 1.61 | 27.6 | 28.1364 | 27.6 | 365496 |
| 1738020900 | 27.36 | -1.88 | -6.43 | 28.6 | 28.69 | 27.25 | 900817 |
| 1737761700 | 29.24 | 1.47 | 5.29 | 29.35 | 29.6191 | 29.05 | 770345 |
| 1737675300 | 27.77 | 0 | 0.00 | 27.77 | 27.77 | 27.77 | 0 |
| 1737588900 | 27.77 | -0.66 | -2.32 | 28.5 | 28.85 | 27.7 | 362633 |
| 1737502500 | 28.43 | 0.57 | 2.05 | 27.75 | 28.5 | 27.675 | 239945 |
| 1737156900 | 27.86 | -0.18 | -0.64 | 27.89 | 28.38 | 27.5 | 468109 |
| 1737070500 | 28.04 | 0.46 | 1.67 | 27.6 | 28.35 | 27.48 | 411278 |
| 1736984100 | 27.58 | 0.49 | 1.81 | 27.36 | 27.95 | 26.89 | 524147 |
| 1736897700 | 27.09 | -0.39 | -1.42 | 27.55 | 27.98 | 27.02 | 260026 |
| 1736811300 | 27.48 | 0.29 | 1.07 | 27.21 | 27.59 | 27.17 | 248781 |
| 1736552100 | 27.19 | 0.76 | 2.88 | 26.78 | 27.29 | 26.64 | 411291 |
| 1736379300 | 26.43 | 0.2 | 0.76 | 26.32 | 26.528 | 25.9011 | 110234 |
| 1736292900 | 26.23 | -0.05 | -0.19 | 26.47 | 26.52 | 26.0501 | 94458 |
| 1736206500 | 26.28 | -0.29 | -1.09 | 26.64 | 26.79 | 26.24 | 202715 |
| 1735947300 | 26.57 | -0.04 | -0.15 | 26.93 | 26.93 | 26 | 219737 |
| 1735860900 | 26.61 | 0.32 | 1.22 | 26.29 | 26.89 | 26.06 | 272534 |
| 1735688100 | 26.29 | 0.4 | 1.54 | 26.25 | 26.45 | 25.8711 | 441168 |
| 1735601700 | 25.89 | 0 | 0.00 | 25.91 | 26.005 | 25.55 | 160106 |
| 1735342500 | 25.89 | 0.2 | 0.78 | 25.7 | 25.9 | 25.4246 | 176748 |
| 1735256100 | 25.69 | 0.15 | 0.57 | 25.56 | 25.79 | 25.422 | 141460 |
| 1735077840 | 25.545 | 0.2 | 0.79 | 25.29 | 25.57 | 25.0001 | 138543 |
| 1734996900 | 25.345 | -0.34 | -1.30 | 25.52 | 26.0324 | 25.18 | 295137 |
| 1734737700 | 25.68 | -0.24 | -0.93 | 25.84 | 26.2133 | 25.56 | 188784 |
| 1734651300 | 25.92 | 0.21 | 0.80 | 25.69 | 26.2044 | 25.69 | 224686 |
| 1734564900 | 25.715 | -0.33 | -1.25 | 26.08 | 26.4356 | 25.5 | 102179 |
| 1734478500 | 26.04 | 0.12 | 0.46 | 25.75 | 26.12 | 25.2825 | 244858 |
| 1734392100 | 25.92 | -0.74 | -2.78 | 26.05 | 26.66 | 25.72 | 279948 |
| 1734132900 | 26.66 | 0.45 | 1.72 | 26.28 | 26.89 | 26.02 | 387650 |
| 1734046500 | 26.21 | 0.18 | 0.69 | 26.1 | 26.25 | 25.71 | 304547 |
| 1733960100 | 26.03 | 0.36 | 1.40 | 25.9 | 26.4 | 25.6591 | 267534 |
| 1733873700 | 25.67 | -0.22 | -0.85 | 26 | 26.2132 | 25.5 | 250258 |
| 1733787300 | 25.89 | -0.58 | -2.19 | 26.72 | 26.91 | 25.7101 | 289439 |
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
