Premium
Golar LNG Partners LP (CE) (GMLPF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 10.3 | -0.01 | -0.10 | 10.4 | 10.4 | 10.3 | 1088 |
| 1738621740 | 10.31 | -0.09 | -0.87 | 10.4 | 10.4 | 10.31 | 1210 |
| 1738362000 | 10.4 | 0.1 | 0.97 | 10.7 | 11 | 10.4 | 1120 |
| 1738276140 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1738189740 | 10.3 | -0.05 | -0.48 | 10.3 | 10.3 | 10.3 | 364 |
| 1738103280 | 10.35 | 0.03 | 0.29 | 10.35 | 10.35 | 10.35 | 1025 |
| 1738016820 | 10.32 | -0.18 | -1.71 | 10.6 | 10.6 | 10.3 | 3301 |
| 1737757440 | 10.5 | 0.15 | 1.40 | 10.48 | 10.5 | 10.3 | 1123 |
| 1737671220 | 10.355 | 0.11 | 1.02 | 10.355 | 10.355 | 10.355 | 208 |
| 1737584640 | 10.25 | -0.15 | -1.44 | 10.25 | 10.25 | 10.25 | 822 |
| 1737498540 | 10.4 | 0.09 | 0.87 | 10.5 | 10.65 | 10.31 | 2940 |
| 1737152880 | 10.31 | -0.69 | -6.27 | 11.1 | 11.5 | 10.31 | 1100 |
| 1737066420 | 11 | 0 | 0.00 | 11 | 11 | 11 | 339 |
| 1736979720 | 11 | 0.7 | 6.80 | 11 | 11 | 11 | 2000 |
| 1736893380 | 10.3 | 0 | 0.00 | 10.5 | 11 | 10.3 | 6930 |
| 1736806800 | 10.3 | -0.01 | -0.10 | 10.3 | 10.3 | 10.3 | 400 |
| 1736547720 | 10.31 | -0.22 | -2.09 | 10.3 | 10.54 | 10.3 | 1016 |
| 1736375340 | 10.53 | 0.23 | 2.23 | 10.3 | 10.53 | 10.3 | 4829 |
| 1736288940 | 10.3 | 0 | 0.00 | 10.5 | 10.5 | 10.3 | 1660 |
| 1736202360 | 10.3 | -0.01 | -0.10 | 10.3 | 10.3 | 10.3 | 1978 |
| 1735942980 | 10.31 | 0.01 | 0.10 | 10.3 | 10.31 | 10.3 | 266 |
| 1735856700 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 430 |
| 1735683960 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 3187 |
| 1735597740 | 10.3 | 0 | 0.00 | 10.31 | 10.31 | 10.25 | 13612 |
| 1735338000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 2601 |
| 1735252020 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 6028 |
| 1735078200 | 10.3 | 0 | 0.00 | 10.3 | 10.35 | 10.3 | 6112 |
| 1734992400 | 10.3 | 0 | 0.00 | 10.3 | 10.35 | 10.3 | 5152 |
| 1734733200 | 10.3 | 0 | 0.00 | 10.3 | 10.99 | 10.3 | 3001 |
| 1734646800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 4965 |
| 1734560940 | 10.3 | 0 | 0.00 | 10.3 | 10.45 | 10.3 | 5232 |
| 1734474360 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 2099 |
| 1734388140 | 10.3 | 0.15 | 1.48 | 10.15 | 10.3 | 10.15 | 7573 |
| 1734128940 | 10.15 | 0.15 | 1.50 | 10.15 | 10.25 | 10.15 | 6173 |
| 1734042480 | 10 | 0 | 0.00 | 10 | 10.15 | 10 | 2520 |
| 1733955900 | 10 | 0 | 0.00 | 10 | 11 | 10 | 2795 |
| 1733869200 | 10 | 0 | 0.00 | 10.01 | 10.01 | 10 | 1581 |
| 1733782800 | 10 | 0 | 0.00 | 10 | 10 | 9.5 | 30577 |
| 1733523600 | 10 | 0 | 0.00 | 10 | 11.0001 | 10 | 11074 |
| 1733437500 | 10 | 0 | 0.00 | 10 | 10 | 10 | 5300 |
| 1733350980 | 10 | 0 | 0.00 | 10 | 10 | 10 | 5293 |
| 1733264700 | 10 | -0.49 | -4.67 | 10 | 10 | 10 | 25332 |
| 1733178180 | 10.49 | 0.99 | 10.42 | 9.5 | 10.5 | 9.5 | 26707 |
| 1732918200 | 9.5 | 0.15 | 1.60 | 9.4 | 9.6 | 9.4 | 1989 |
| 1732746540 | 9.35 | 0.1 | 1.08 | 9.25 | 9.47 | 9.25 | 2809 |
| 1732660140 | 9.25 | -0.02 | -0.22 | 9.26 | 9.45 | 9.25 | 21756 |
| 1732573560 | 9.27 | 0.02 | 0.22 | 9.2 | 9.5 | 9.2 | 6108 |
| 1732314000 | 9.25 | -0.5 | -5.13 | 9.5 | 9.5 | 9.25 | 6240 |
| 1732227900 | 9.75 | 0.24 | 2.52 | 9.25 | 10 | 9.25 | 1941 |
| 1732141740 | 9.51 | -1.09 | -10.28 | 10 | 10 | 9.5 | 5096 |
| 1732054800 | 10.6 | -0.25 | -2.30 | 10.5 | 10.6 | 9.5 | 1880 |
| 1731968640 | 10.85 | 1.95 | 21.91 | 9.53 | 10.85 | 9.49 | 47645 |
| 1731709260 | 8.9 | -0.35 | -3.78 | 8.8 | 9.6 | 8.8 | 4000 |
| 1731622800 | 9.25 | 0.25 | 2.78 | 8.9 | 9.25 | 8.8 | 3689 |
| 1731536760 | 9 | -0.1 | -1.10 | 9 | 9 | 9 | 748 |
| 1731450480 | 9.1 | 0.3 | 3.41 | 9.1 | 9.1 | 9.1 | 1331 |
| 1731363600 | 8.8 | 0 | 0.00 | 8.75 | 9.1 | 8.75 | 1610 |
| 1731104400 | 8.8 | -0.22 | -2.44 | 8.78 | 9 | 8.78 | 1050 |
| 1731018540 | 9.02 | -0.33 | -3.53 | 9.4 | 9.4 | 9.01 | 1182 |
| 1730931600 | 9.35 | 0.05 | 0.54 | 9 | 9.6 | 9 | 3730 |
| 1730845680 | 9.3 | 0.3 | 3.33 | 9.27 | 9.3 | 9 | 1778 |
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
