Premium
MPLX LP (MPLX)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.135975135975 | 51.48 | 53.55 | 50.25 | 2610086 | 52.25577306 | CS |
| 4 | 2.7 | 5.54300964894 | 48.71 | 53.55 | 47.65 | 1823920 | 51.03409211 | CS |
| 12 | 5.72 | 12.5191507989 | 45.69 | 53.55 | 45.53 | 1966491 | 48.76341399 | CS |
| 26 | 10.33 | 25.1460564752 | 41.08 | 53.55 | 39.95 | 1718855 | 46.08562056 | CS |
| 52 | 14.14 | 37.9393614167 | 37.27 | 53.55 | 37.04 | 1839202 | 43.20764614 | CS |
| 156 | 18.68 | 57.0730216926 | 32.73 | 53.55 | 27.465 | 1865822 | 36.77949817 | CS |
| 260 | 27.91 | 118.765957447 | 23.5 | 53.55 | 6.87 | 2273802 | 29.04445188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 52.01 | -1.35 | -2.53 | 53.25 | 53.32 | 51.94 | 2894558 |
| 1738280400 | 53.36 | 1.66 | 3.21 | 51.97 | 53.55 | 51.8425 | 5262135 |
| 1738194000 | 51.7 | 0.14 | 0.27 | 51.66 | 52.1799 | 51.55 | 1046153 |
| 1738107600 | 51.56 | 0.76 | 1.50 | 51.24 | 51.64 | 50.83 | 1425583 |
| 1738021200 | 50.8 | -1.08 | -2.08 | 51.48 | 51.75 | 50.25 | 2421999 |
| 1737762000 | 51.88 | -0.06 | -0.12 | 52.09 | 52.5 | 51.82 | 1202332 |
| 1737675600 | 51.94 | 0 | 0.00 | 51.94 | 51.94 | 51.94 | 0 |
| 1737589200 | 51.94 | -0.7 | -1.33 | 53 | 53.005 | 51.9 | 1634200 |
| 1737502800 | 52.64 | 1.49 | 2.91 | 51.48 | 52.76 | 51.46 | 2394652 |
| 1737157200 | 51.15 | 0.34 | 0.67 | 50.75 | 51.24 | 50.67 | 1277059 |
| 1737070800 | 50.81 | 0.62 | 1.24 | 50.08 | 50.91 | 50 | 1256404 |
| 1736984400 | 50.19 | 0.43 | 0.86 | 50.2 | 50.65 | 50.14 | 1383600 |
| 1736898000 | 49.76 | 1 | 2.05 | 48.89 | 50.06 | 48.7854 | 1717399 |
| 1736811600 | 48.76 | 0.41 | 0.85 | 48.64 | 49.34 | 48.5 | 1723504 |
| 1736552400 | 48.35 | -0.13 | -0.27 | 48.55 | 48.84 | 47.9 | 1459694 |
| 1736379600 | 48.48 | 0.6 | 1.25 | 48.04 | 48.49 | 47.65 | 1174725 |
| 1736293200 | 47.88 | -0.64 | -1.32 | 48.82 | 48.82 | 47.77 | 1701860 |
| 1736206800 | 48.52 | 0 | 0.00 | 48.71 | 48.95 | 48.41 | 1030777 |
| 1735947600 | 48.52 | -0.12 | -0.25 | 49.45 | 49.45 | 48.41 | 2021670 |
| 1735861200 | 48.64 | 0.78 | 1.63 | 47.91 | 48.95 | 47.9 | 2160474 |
| 1735688400 | 47.86 | 0.17 | 0.36 | 47.75 | 48.15 | 47.7 | 743687 |
| 1735602000 | 47.69 | 0.21 | 0.44 | 47.53 | 47.8 | 47.09 | 1074040 |
| 1735342800 | 47.48 | -0.16 | -0.34 | 47.75 | 47.75 | 46.92 | 1254201 |
| 1735256400 | 47.64 | -0.82 | -1.69 | 48.5 | 48.561 | 47.425 | 1169064 |
| 1735077840 | 48.46 | 0.54 | 1.13 | 48.04 | 48.5 | 47.97 | 656137 |
| 1734997200 | 47.92 | 0.64 | 1.35 | 47.38 | 48.08 | 46.915 | 1276131 |
| 1734738000 | 47.28 | 1.14 | 2.47 | 46 | 47.39 | 46 | 3290537 |
| 1734651600 | 46.14 | -0.27 | -0.58 | 47.05 | 47.42 | 45.89 | 2458839 |
| 1734565200 | 46.41 | -1.29 | -2.70 | 47.7 | 47.78 | 46.34 | 3649841 |
| 1734478800 | 47.7 | 0 | 0.00 | 47.53 | 47.92 | 47.12 | 2572275 |
| 1734392400 | 47.7 | -1.16 | -2.37 | 48.84 | 48.88 | 47.5 | 2883014 |
| 1734133200 | 48.86 | 0.2 | 0.41 | 48.6 | 48.97 | 48.35 | 3473802 |
| 1734046800 | 48.66 | 0.42 | 0.87 | 48.41 | 49.33 | 48.33 | 1650513 |
| 1733960400 | 48.24 | 0.49 | 1.03 | 47.76 | 48.475 | 47.75 | 1898764 |
| 1733874000 | 47.75 | -0.51 | -1.06 | 48.12 | 48.3047 | 47.42 | 3338413 |
| 1733787600 | 48.26 | -0.74 | -1.51 | 49.07 | 49.23 | 48.18 | 1402012 |
| 1733528400 | 49 | -0.68 | -1.37 | 49.6 | 49.85 | 48.617215 | 1759817 |
| 1733442000 | 49.68 | 0.06 | 0.12 | 49.77 | 49.94 | 49.55 | 1068794 |
| 1733355600 | 49.62 | -0.94 | -1.86 | 50.51 | 50.52 | 49.41 | 1797992 |
| 1733269200 | 50.56 | -0.63 | -1.23 | 51.19 | 51.3 | 50.16 | 1595501 |
| 1733182800 | 51.19 | -0.47 | -0.91 | 51.76 | 51.82 | 50.795 | 1313763 |
| 1732917840 | 51.66 | 1.13 | 2.24 | 50.84 | 51.94 | 50.73 | 1188836 |
| 1732750800 | 50.53 | 0.88 | 1.77 | 49.9 | 50.73 | 49.75 | 1451210 |
| 1732664400 | 49.65 | 0.56 | 1.14 | 49.12 | 49.69 | 49.1 | 1176707 |
| 1732578000 | 49.09 | -0.41 | -0.83 | 49.65 | 49.88 | 48.8 | 1676956 |
| 1732318800 | 49.5 | 1.23 | 2.55 | 48.39 | 49.54 | 48.3 | 2487689 |
| 1732232400 | 48.27 | 0.69 | 1.45 | 47.75 | 48.485 | 47.6826 | 1739611 |
| 1732146000 | 47.58 | -0.09 | -0.19 | 47.79 | 47.79 | 47.29 | 1335775 |
| 1732059600 | 47.67 | 0.21 | 0.44 | 47.47 | 47.71 | 47.26 | 1430896 |
| 1731973200 | 47.46 | 0.44 | 0.94 | 47.34 | 47.54 | 47.02 | 1864720 |
| 1731714000 | 47.02 | 0.62 | 1.34 | 46.65 | 47.35 | 46.561 | 2127199 |
| 1731627600 | 46.4 | 0.77 | 1.69 | 45.65 | 46.42 | 45.65 | 1201414 |
| 1731541200 | 45.63 | -0.37 | -0.80 | 46.13 | 46.165 | 45.53 | 8892124 |
| 1731454800 | 46 | -0.29 | -0.63 | 46.4 | 46.54 | 45.56 | 1431628 |
| 1731368400 | 46.29 | 0.31 | 0.67 | 45.69 | 46.32 | 45.65 | 2669845 |
| 1731109200 | 45.98 | -1.07 | -2.27 | 46.16 | 46.32 | 45.805 | 2089306 |
| 1731022800 | 47.05 | 0.61 | 1.31 | 46.55 | 47.615 | 46.52 | 2673142 |
| 1730936400 | 46.44 | 1.06 | 2.34 | 46.28 | 46.47 | 45.72 | 2354416 |
| 1730850000 | 45.38 | 1.06 | 2.39 | 45.2 | 45.87 | 45.09 | 3110001 |
| 1730763600 | 44.32 | 0.11 | 0.25 | 44.44 | 44.81 | 44.11 | 2070661 |
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
