Premium
MPLX LP (MPLX)
NYSE
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 | 1.07 | 1.90289880847 | 56.23 | 58.08 | 55.66 | 1102767 | 56.9441616 | CS |
| 4 | 0.8 | 1.41592920354 | 56.5 | 58.08 | 55.365 | 1383404 | 56.54568476 | CS |
| 12 | 2.4 | 4.37158469945 | 54.9 | 58.08 | 53.4 | 1913731 | 55.77932335 | CS |
| 26 | 5.01 | 9.58118187034 | 52.29 | 59.98 | 51.6 | 1840678 | 56.20765215 | CS |
| 52 | 6.5 | 12.7952755906 | 50.8 | 59.98 | 47.8 | 1656493 | 54.04859066 | CS |
| 156 | 22.82 | 66.1832946636 | 34.48 | 59.98 | 34.24 | 1775254 | 46.09742487 | CS |
| 260 | 28.76 | 100.770847933 | 28.54 | 59.98 | 26.01 | 1823435 | 40.11120258 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 57.44 | -0.07 | -0.12 | 57.88 | 57.88 | 56.62 | 1564062 |
| 1783464000 | 57.51 | 0.54 | 0.95 | 57.33 | 58.08 | 57.02 | 1518062 |
| 1783377600 | 56.97 | -0.19 | -0.33 | 57 | 57.7 | 56.83 | 795846 |
| 1783032000 | 57.16 | 1.24 | 2.22 | 56 | 57.23 | 56 | 1022815 |
| 1782945600 | 55.92 | -0.41 | -0.73 | 56.23 | 56.7 | 55.66 | 1074346 |
| 1782859200 | 56.33 | 0.11 | 0.20 | 56.25 | 56.66 | 55.97 | 817141 |
| 1782772800 | 56.22 | -0.3 | -0.53 | 56.55 | 56.89 | 56.08 | 940060 |
| 1782513600 | 56.52 | 0.45 | 0.80 | 56.14 | 56.7699 | 56 | 1120672 |
| 1782427200 | 56.07 | -0.16 | -0.28 | 56.2 | 57.2 | 56.05 | 1532196 |
| 1782340800 | 56.23 | -1.45 | -2.51 | 57.27 | 57.6 | 56.21 | 1492479 |
| 1782254400 | 57.68 | 0.78 | 1.37 | 56.68 | 57.74 | 56.56 | 1073719 |
| 1782168000 | 56.9 | 0.06 | 0.11 | 56.5 | 57.32 | 56.28 | 1540320 |
| 1781822400 | 56.84 | 0.93 | 1.66 | 55.78 | 56.91 | 55.43 | 3186769 |
| 1781736000 | 55.91 | -0.17 | -0.30 | 55.9 | 56.2499 | 55.73 | 1082510 |
| 1781649600 | 56.08 | 0.41 | 0.74 | 55.96 | 56.32 | 55.365 | 1133542 |
| 1781563200 | 55.67 | -1.2 | -2.11 | 56.02 | 56.93 | 55.58 | 2086727 |
| 1781304000 | 56.87 | 0.38 | 0.67 | 56.31 | 57.68 | 56.28 | 1769640 |
| 1781217600 | 56.49 | 0.1 | 0.18 | 56.56 | 56.91 | 56.12 | 1425833 |
| 1781131200 | 56.39 | -0.11 | -0.19 | 56.5 | 57.23 | 56.31 | 1292606 |
| 1781044800 | 56.5 | 0.09 | 0.16 | 56.5 | 57.18 | 56.325 | 1994998 |
| 1780958400 | 56.41 | -0.07 | -0.12 | 56.43 | 56.9405 | 56.1 | 960935 |
| 1780699200 | 56.48 | 0.16 | 0.28 | 56.13 | 57.17 | 55.94 | 1681527 |
| 1780612800 | 56.32 | 1.06 | 1.92 | 55.26 | 56.4 | 55.26 | 1553332 |
| 1780526400 | 55.26 | -0.42 | -0.75 | 55.6 | 56.19 | 55.1 | 1709467 |
| 1780440000 | 55.68 | 0.69 | 1.25 | 55 | 55.68 | 55 | 924251 |
| 1780353600 | 54.99 | 0.34 | 0.62 | 54.85 | 55.26 | 54.74 | 1291389 |
| 1780094400 | 54.65 | -0.84 | -1.51 | 55.27 | 55.485 | 54.32 | 2218524 |
| 1780008000 | 55.49 | -0.22 | -0.39 | 55.69 | 55.96 | 55.3 | 1696385 |
| 1779921600 | 55.71 | -0.76 | -1.35 | 56.41 | 57.28 | 55.65 | 1845454 |
| 1779835200 | 56.47 | 0 | 0.00 | 56.2 | 57.15 | 56.0786 | 1854492 |
| 1779489600 | 56.47 | 0.85 | 1.53 | 55.5 | 56.65 | 55.5 | 1794016 |
| 1779403200 | 55.62 | 0.18 | 0.32 | 55.6 | 56.02 | 55.355 | 1715206 |
| 1779316800 | 55.44 | -0.15 | -0.27 | 55.51 | 55.91 | 55.285 | 1373514 |
| 1779230400 | 55.59 | 0.15 | 0.27 | 55.28 | 55.94 | 55.14 | 1217355 |
| 1779144000 | 55.44 | 0.67 | 1.22 | 54.56 | 55.45 | 54.22 | 1420939 |
| 1778884800 | 54.77 | -0.8 | -1.44 | 55.75 | 55.8 | 54.58 | 2518850 |
| 1778798400 | 55.57 | 0.76 | 1.39 | 54.61 | 55.6 | 54.61 | 5008266 |
| 1778712000 | 54.81 | 0.42 | 0.77 | 54.34 | 54.83 | 53.94 | 1971085 |
| 1778625600 | 54.39 | 0.36 | 0.67 | 54.14 | 54.6299 | 53.71 | 1559918 |
| 1778539200 | 54.03 | 0.03 | 0.06 | 54.1 | 54.21 | 53.4 | 1827042 |
| 1778280000 | 54 | -2.27 | -4.03 | 55.2 | 55.285 | 53.86 | 2523502 |
| 1778193600 | 56.27 | 0.61 | 1.10 | 55.35 | 56.27 | 54.76 | 2042117 |
| 1778107200 | 55.66 | 0 | 0.00 | 55.4 | 56 | 54.52 | 6237080 |
| 1778020800 | 55.66 | -1.51 | -2.64 | 56.8 | 56.9999 | 54.84 | 3304883 |
| 1777934400 | 57.17 | 0.56 | 0.99 | 57 | 57.51 | 56.65 | 2087580 |
| 1777675200 | 56.61 | 0.34 | 0.60 | 56.395 | 57.03 | 56.2627 | 2123862 |
| 1777588800 | 56.27 | 0.75 | 1.35 | 55.66 | 56.61 | 55.53 | 2352280 |
| 1777502400 | 55.52 | 0.44 | 0.80 | 55.34 | 55.69 | 55 | 3793158 |
| 1777416000 | 55.08 | 0.47 | 0.86 | 55.11 | 55.33 | 54.36 | 2640485 |
| 1777329600 | 54.61 | -0.73 | -1.32 | 55.34 | 55.6499 | 54.61 | 2243097 |
| 1777070400 | 55.34 | -0.27 | -0.49 | 55.45 | 55.7499 | 54.76 | 3444335 |
| 1776984000 | 55.61 | -0.09 | -0.16 | 55.73 | 56.1596 | 55.275 | 1417352 |
| 1776897600 | 55.7 | 0.23 | 0.41 | 55.73 | 56.01 | 55.51 | 1652179 |
| 1776811200 | 55.47 | -0.22 | -0.40 | 55.96 | 56.095 | 55.36 | 2745660 |
| 1776724800 | 55.69 | -0.19 | -0.34 | 56.11 | 56.5 | 55.475 | 1120258 |
| 1776465600 | 55.88 | 0.64 | 1.16 | 55.08 | 55.91 | 54.52 | 4333275 |
| 1776379200 | 55.24 | 0.47 | 0.86 | 54.78 | 55.6499 | 54.66 | 918828 |
| 1776292800 | 54.77 | -0.24 | -0.44 | 54.9 | 55.2699 | 54.67 | 1064520 |
| 1776206400 | 55.01 | -1.06 | -1.89 | 55.8 | 55.96 | 54.78 | 3816148 |
| 1776120000 | 56.07 | -0.08 | -0.14 | 56.41 | 56.45 | 55.52 | 2038942 |
| 1775860800 | 56.15 | -0.21 | -0.37 | 56.42 | 56.92 | 56.095 | 2153795 |
| 1775774400 | 56.36 | 0.47 | 0.84 | 55.76 | 56.83 | 55.76 | 1128419 |
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.
