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 | -0.66 | -1.16959064327 | 56.43 | 57.68 | 55.65 | 1488802 | 56.55532469 | CS |
| 4 | 1.21 | 2.21774193548 | 54.56 | 57.68 | 54.22 | 1565256 | 55.90506479 | CS |
| 12 | -1.97 | -3.41184620714 | 57.74 | 59.98 | 53.4 | 2043688 | 55.86430517 | CS |
| 26 | 1.03 | 1.8816222141 | 54.74 | 59.98 | 51.6 | 1849004 | 55.90491528 | CS |
| 52 | 3.77 | 7.25 | 52 | 59.98 | 47.8 | 1643788 | 53.80470214 | CS |
| 156 | 21.96 | 64.9511978705 | 33.81 | 59.98 | 33.12 | 1777769 | 45.692926 | CS |
| 260 | 24.51 | 78.4069097889 | 31.26 | 59.98 | 26.01 | 1832385 | 39.79876426 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775688000 | 55.89 | 0.65 | 1.18 | 54.75 | 55.98 | 54.195 | 2140106 |
| 1775601600 | 55.24 | -0.42 | -0.75 | 55.35 | 55.865 | 55.06 | 1843979 |
| 1775515200 | 55.66 | -0.24 | -0.43 | 55.69 | 56.225 | 55.35 | 1148211 |
| 1775169600 | 55.9 | -0.02 | -0.04 | 56.25 | 56.5 | 55.05 | 1978930 |
| 1775083200 | 55.92 | -1.15 | -2.02 | 56.52 | 56.52 | 55.6807 | 2533580 |
| 1774996800 | 57.07 | -0.6 | -1.04 | 57.73 | 57.9899 | 56.5 | 2142870 |
| 1774910400 | 57.67 | -0.46 | -0.79 | 58.4 | 58.7 | 57.23 | 2347674 |
| 1774651200 | 58.13 | -0.83 | -1.41 | 58.82 | 59.74 | 58.05 | 1720150 |
| 1774564800 | 58.96 | 0.07 | 0.12 | 59.045 | 59.35 | 58.5 | 1427326 |
| 1774478400 | 58.89 | -0.28 | -0.47 | 58.94 | 59.2 | 58.61 | 1149664 |
| 1774392000 | 59.17 | 0.52 | 0.89 | 58.755 | 59.98 | 58.63 | 1272433 |
| 1774305600 | 58.65 | 0.66 | 1.14 | 57.74 | 58.75 | 57.43 | 1022182 |
| 1774046400 | 57.99 | -0.29 | -0.50 | 58.42 | 58.855 | 57.44 | 3306466 |
| 1773960000 | 58.28 | 0.91 | 1.59 | 57.47 | 58.35 | 57.12 | 1491435 |
| 1773873600 | 57.37 | -0.97 | -1.66 | 58.27 | 58.5352 | 57.31 | 1761608 |
| 1773787200 | 58.34 | 0.24 | 0.41 | 58.1 | 58.845 | 58.1 | 1030180 |
| 1773700800 | 58.1 | -0.42 | -0.72 | 58.65 | 59.1177 | 57.95 | 1403581 |
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.
