Premium
PGIM S&P 500 Buffer 12 ETF March (MRCP)
AMEX
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 | 0.1282 | 0.373306000268 | 34.3418 | 34.51 | 34.26 | 2728 | 34.38518635 | SP |
| 4 | 0.648 | 1.91591271953 | 33.822 | 34.51 | 33.3 | 2657 | 34.08779875 | SP |
| 12 | 1.3028 | 3.92797703756 | 33.1672 | 34.51 | 33.1672 | 3452 | 33.90872351 | SP |
| 26 | 2.23 | 6.91687344913 | 32.24 | 34.51 | 31.05 | 4440 | 32.84557378 | SP |
| 52 | 4.6103 | 15.4398738099 | 29.8597 | 34.51 | 29.8597 | 3100 | 32.37890076 | SP |
| 156 | 9.4 | 37.4950139609 | 25.07 | 34.51 | 24.7042 | 2022 | 30.8176493 | SP |
| 260 | 9.4 | 37.4950139609 | 25.07 | 34.51 | 24.7042 | 2022 | 30.8176493 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 34.4217 | 0.01 | 0.02 | 34.415 | 34.4217 | 34.26 | 379 |
| 1783463400 | 34.415 | -0.06 | -0.18 | 34.4754 | 34.4754 | 34.4 | 2062 |
| 1783377000 | 34.4754 | 0.13 | 0.37 | 34.3474 | 34.51 | 34.3474 | 1912 |
| 1783031400 | 34.3474 | 0.01 | 0.02 | 34.3418 | 34.45 | 34.3 | 6558 |
| 1782945000 | 34.3418 | -0.05 | -0.13 | 34.3876 | 34.415 | 34.3418 | 1618 |
| 1782858600 | 34.3876 | 0.14 | 0.40 | 34.25 | 34.39 | 34.25 | 2964 |
| 1782772200 | 34.25 | 0.95 | 2.85 | 33.299999 | 34.25 | 33.299999 | 339 |
| 1782513000 | 33.299999 | -0.79 | -2.32 | 34.091 | 34.145 | 33.299999 | 7060 |
| 1782426600 | 34.091 | 0 | 0.00 | 34.0899 | 34.091 | 34.0899 | 76 |
| 1782340200 | 34.0899 | -0.01 | -0.03 | 34.1002 | 34.15 | 34.0899 | 253 |
| 1782253800 | 34.1002 | -0.19 | -0.57 | 34.295 | 34.295 | 34.1 | 15064 |
| 1782167400 | 34.295 | -0.03 | -0.09 | 34.3247 | 34.3247 | 34.295 | 77 |
| 1781821800 | 34.3247 | 0.17 | 0.50 | 34.1551 | 34.3247 | 34.1551 | 392 |
| 1781735400 | 34.1551 | -0.22 | -0.63 | 34.372 | 34.372 | 34.1551 | 406 |
| 1781649000 | 34.372 | -0.02 | -0.06 | 34.3923 | 34.3923 | 34.372 | 44 |
| 1781562600 | 34.3923 | 0.25 | 0.73 | 34.1416 | 34.4 | 34.1416 | 2029 |
| 1781303400 | 34.1416 | 0.08 | 0.23 | 34.0622 | 34.15 | 34.0622 | 2232 |
| 1781217000 | 34.0622 | 0.24 | 0.71 | 33.822 | 34.0622 | 33.822 | 4362 |
| 1781130600 | 33.822 | -0.22 | -0.64 | 34.0408 | 34.0408 | 33.81 | 1886 |
| 1781044200 | 34.0408 | -0.05 | -0.16 | 34.0956 | 34.24 | 34.0408 | 429 |
| 1780957800 | 34.0956 | 0.03 | 0.10 | 34.0606 | 34.14 | 34.0606 | 535 |
| 1780698600 | 34.0606 | -0.34 | -1.00 | 34.4049 | 34.4049 | 34.0606 | 200 |
| 1780612200 | 34.4049 | 0.06 | 0.18 | 34.3436 | 34.4049 | 34.3436 | 992 |
| 1780525800 | 34.3436 | -0.07 | -0.22 | 34.4176 | 34.4176 | 34.33 | 989 |
| 1780439400 | 34.4176 | 0.02 | 0.05 | 34.4 | 34.42 | 34.4 | 11105 |
| 1780353000 | 34.4 | 0.02 | 0.04 | 34.385 | 34.42 | 34.385 | 599 |
| 1780093800 | 34.385 | 0.05 | 0.15 | 34.335 | 34.4 | 34.335 | 1094 |
| 1780007400 | 34.335 | 0.12 | 0.34 | 34.22 | 34.335 | 34.22 | 452 |
| 1779921000 | 34.22 | -0.02 | -0.06 | 34.242 | 34.242 | 34.22 | 763 |
| 1779834600 | 34.242 | 0.25 | 0.74 | 34.14 | 34.245 | 34.14 | 6330 |
| 1779489000 | 33.99 | -0.09 | -0.26 | 34.08 | 34.19 | 33.99 | 24034 |
| 1779402600 | 34.08 | 0.01 | 0.02 | 34.0715 | 34.12 | 34.0715 | 3643 |
| 1779316200 | 34.0715 | 0.15 | 0.45 | 33.9183 | 34.0715 | 33.9183 | 2385 |
| 1779229800 | 33.9183 | -0.09 | -0.28 | 34.0128 | 34.0128 | 33.9183 | 108 |
| 1779143400 | 34.0128 | 0.03 | 0.08 | 33.986 | 34.0128 | 33.93 | 840 |
| 1778884200 | 33.986 | -0.14 | -0.40 | 34.1228 | 34.1228 | 33.986 | 67 |
| 1778797800 | 34.1228 | 0.09 | 0.27 | 34.03 | 34.1228 | 34.03 | 1625 |
| 1778711400 | 34.03 | 0.06 | 0.18 | 33.9698 | 34.04 | 33.9698 | 2263 |
| 1778625000 | 33.9698 | -0 | -0.00 | 33.9701 | 33.9701 | 33.84 | 26860 |
| 1778538600 | 33.9701 | 0.03 | 0.09 | 33.94 | 34.02 | 33.94 | 305 |
| 1778279400 | 33.94 | 0.08 | 0.24 | 33.8577 | 33.97 | 33.8577 | 3373 |
| 1778193000 | 33.8577 | -0.06 | -0.17 | 33.9159 | 33.9159 | 33.845 | 9635 |
| 1778106600 | 33.9159 | 0.22 | 0.65 | 33.6966 | 33.9159 | 33.6966 | 231 |
| 1778020200 | 33.6966 | 0.12 | 0.35 | 33.5806 | 33.74 | 33.5806 | 3375 |
| 1777933800 | 33.5806 | -0.08 | -0.23 | 33.72 | 33.72 | 33.5806 | 2988 |
| 1777674600 | 33.6588 | 0.03 | 0.10 | 33.6247 | 33.7 | 33.6247 | 2633 |
| 1777588200 | 33.6247 | 0.2 | 0.61 | 33.422199 | 33.6247 | 33.422199 | 1576 |
| 1777501800 | 33.422199 | -0.02 | -0.07 | 33.4441 | 33.4441 | 33.422199 | 992 |
| 1777415400 | 33.4441 | -0.07 | -0.20 | 33.509999 | 33.509999 | 33.439999 | 10560 |
| 1777329000 | 33.509999 | 0.02 | 0.06 | 33.49 | 33.509999 | 33.49 | 3120 |
| 1777069800 | 33.49 | 0.14 | 0.41 | 33.3543 | 33.49 | 33.3543 | 457 |
| 1776983400 | 33.3543 | -0.09 | -0.26 | 33.4405 | 33.4405 | 33.3543 | 2705 |
| 1776897000 | 33.4405 | 0.19 | 0.57 | 33.2511 | 33.4405 | 33.2511 | 6210 |
| 1776810600 | 33.2511 | -0.11 | -0.34 | 33.3634 | 33.3634 | 33.2511 | 273 |
| 1776724200 | 33.3634 | -0.06 | -0.18 | 33.4247 | 33.4247 | 33.36 | 618 |
| 1776465000 | 33.4247 | 0.22 | 0.66 | 33.2043 | 33.439999 | 33.2043 | 136 |
| 1776378600 | 33.2043 | 0.04 | 0.11 | 33.1672 | 33.2043 | 33.1672 | 12573 |
| 1776292200 | 33.1672 | 0.14 | 0.43 | 33.0262 | 33.1672 | 33.0262 | 10799 |
| 1776205800 | 33.0262 | 0.2 | 0.62 | 32.939999 | 33.0262 | 32.939999 | 1436 |
| 1776119400 | 32.8213 | 0.21 | 0.64 | 32.612499 | 32.8213 | 32.58 | 3781 |
| 1775860200 | 32.612499 | -0.04 | -0.11 | 32.6475 | 32.7 | 32.612499 | 4269 |
| 1775773800 | 32.6475 | 0.14 | 0.43 | 32.508 | 32.67 | 32.49 | 3129 |
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.
