Premium
PGIM S&P 500 Buffer 20 ETF August (PBAU)
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 | 0.2153 | 0.689054813942 | 31.2457 | 31.47 | 31.2457 | 12062 | 31.3725714 | SP |
| 4 | 0.206 | 0.659094544873 | 31.255 | 31.47 | 31.0683 | 4325 | 31.35000985 | SP |
| 12 | 1.2604 | 4.17342701801 | 30.2006 | 32.21 | 30.2006 | 5523 | 31.02757633 | SP |
| 26 | 1.5019 | 5.01316795231 | 29.9591 | 32.21 | 29.21 | 3565 | 30.73847991 | SP |
| 52 | 3.2974 | 11.7080202815 | 28.1636 | 32.21 | 28.1636 | 4099 | 29.63482793 | SP |
| 156 | 6.361 | 25.3426294821 | 25.1 | 32.21 | 24.81 | 2408 | 28.95358478 | SP |
| 260 | 6.361 | 25.3426294821 | 25.1 | 32.21 | 24.81 | 2408 | 28.95358478 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 31.461 | 0.02 | 0.06 | 31.4423 | 31.475 | 31.44 | 8540 |
| 1782945000 | 31.4423 | 0.02 | 0.07 | 31.4199 | 31.47 | 31.4 | 35003 |
| 1782858600 | 31.4199 | 0.05 | 0.16 | 31.37 | 31.43 | 31.37 | 1236 |
| 1782772200 | 31.37 | 0.08 | 0.26 | 31.2876 | 31.38 | 31.2876 | 821 |
| 1782513000 | 31.2876 | 0.02 | 0.07 | 31.265 | 31.2876 | 31.265 | 179 |
| 1782426600 | 31.265 | 0.02 | 0.06 | 31.2457 | 31.29 | 31.2457 | 23072 |
| 1782340200 | 31.2457 | -0.01 | -0.04 | 31.2595 | 31.2595 | 31.23 | 178 |
| 1782253800 | 31.2595 | -0.07 | -0.23 | 31.33 | 31.33 | 31.2595 | 2054 |
| 1782167400 | 31.33 | -0.01 | -0.03 | 31.3398 | 31.3398 | 31.27 | 160 |
| 1781821800 | 31.3398 | 0.08 | 0.25 | 31.2614 | 31.35 | 31.2614 | 3976 |
| 1781735400 | 31.2614 | -0.09 | -0.28 | 31.325 | 31.325 | 31.2614 | 1051 |
| 1781649000 | 31.35 | 0.03 | 0.08 | 31.325 | 31.35 | 31.32 | 5309 |
| 1781562600 | 31.325 | 0.09 | 0.27 | 31.2395 | 31.34 | 31.2395 | 855 |
| 1781303400 | 31.2395 | 0.05 | 0.16 | 31.19 | 31.25 | 31.19 | 3433 |
| 1781217000 | 31.19 | 0.12 | 0.39 | 31.0683 | 31.19 | 31.0683 | 2819 |
| 1781130600 | 31.0683 | -0.09 | -0.30 | 31.1617 | 31.1617 | 31.0683 | 147 |
| 1781044200 | 31.1617 | -0.02 | -0.07 | 31.185 | 31.185 | 31.1 | 143 |
| 1780957800 | 31.185 | 0.03 | 0.08 | 31.1593 | 31.185 | 31.1593 | 108 |
| 1780698600 | 31.1593 | -0.14 | -0.45 | 31.3 | 31.3 | 31.1593 | 0 |
| 1780612200 | 31.3 | 0.05 | 0.14 | 31.255 | 31.3 | 31.255 | 1625 |
| 1780525800 | 31.255 | -0.02 | -0.05 | 31.27 | 31.32 | 31.255 | 5071 |
| 1780439400 | 31.27 | 0.01 | 0.03 | 31.26 | 31.29 | 31.26 | 9029 |
| 1780353000 | 31.26 | 0 | 0.00 | 31.18 | 31.28 | 31.18 | 32614 |
| 1780093800 | 31.26 | -0.01 | -0.03 | 31.16 | 31.27 | 31.16 | 4646 |
| 1780007400 | 31.27 | 0.07 | 0.21 | 31.205 | 31.27 | 31.205 | 1451 |
| 1779921000 | 31.205 | 0.01 | 0.02 | 31.1985 | 31.205 | 31.1985 | 136 |
| 1779834600 | 31.1985 | 0.05 | 0.16 | 31.15 | 31.1985 | 31.15 | 291 |
| 1779489000 | 31.15 | 0.03 | 0.10 | 31.1199 | 31.15 | 31.1199 | 0 |
| 1779402600 | 31.1199 | 0.02 | 0.08 | 31.01 | 31.13 | 31.01 | 2574 |
| 1779316200 | 31.095 | 0.06 | 0.21 | 30.99 | 31.1 | 30.99 | 1138 |
| 1779229800 | 31.0301 | -0.03 | -0.11 | 30.96 | 31.08 | 30.96 | 8009 |
| 1779143400 | 31.065 | -0.01 | -0.03 | 32.21 | 32.21 | 31.065 | 1925 |
| 1778884200 | 31.075 | 0 | 0.02 | 31.07 | 31.08 | 31.05 | 1869 |
| 1778797800 | 31.07 | 0.02 | 0.05 | 31.055 | 31.11 | 31.055 | 14646 |
| 1778711400 | 31.055 | 0.02 | 0.06 | 31.035 | 31.07 | 31.035 | 1102 |
| 1778625000 | 31.035 | 0.02 | 0.06 | 31.015 | 31.06 | 31 | 48738 |
| 1778538600 | 31.015 | 0 | 0.01 | 31.0105 | 31.015 | 31 | 58 |
| 1778279400 | 31.0105 | 0.05 | 0.16 | 30.9609 | 31.0105 | 30.9609 | 0 |
| 1778193000 | 30.9609 | -0.01 | -0.05 | 30.9749 | 31 | 30.9609 | 6661 |
| 1778106600 | 30.9749 | 0.09 | 0.29 | 30.885 | 30.9749 | 30.885 | 45 |
| 1778020200 | 30.885 | 0.05 | 0.18 | 30.8301 | 30.92 | 30.8301 | 2789 |
| 1777933800 | 30.8301 | -0.03 | -0.11 | 30.8638 | 30.89 | 30.8301 | 1615 |
| 1777674600 | 30.8638 | 0.01 | 0.03 | 30.8556 | 30.9012 | 30.8556 | 28677 |
| 1777588200 | 30.8556 | 0.1 | 0.33 | 30.7553 | 30.86 | 30.7553 | 5836 |
| 1777501800 | 30.7553 | -0.01 | -0.03 | 30.765 | 30.77 | 30.7553 | 2228 |
| 1777415400 | 30.765 | -0.03 | -0.08 | 30.79 | 30.79 | 30.76 | 482 |
| 1777329000 | 30.79 | 0.03 | 0.08 | 30.7649 | 30.79 | 30.7649 | 4197 |
| 1777069800 | 30.7649 | 0.07 | 0.22 | 30.6961 | 30.7649 | 30.6961 | 34 |
| 1776983400 | 30.6961 | -0.03 | -0.09 | 30.7252 | 30.7252 | 30.6 | 4262 |
| 1776897000 | 30.7252 | 0.1 | 0.31 | 30.6292 | 30.73 | 30.6292 | 5000 |
| 1776810600 | 30.6292 | -0.06 | -0.20 | 30.6894 | 30.6894 | 30.6292 | 998 |
| 1776724200 | 30.6894 | -0.03 | -0.11 | 30.7218 | 30.7218 | 30.6894 | 0 |
| 1776465000 | 30.7218 | 0.1 | 0.33 | 30.59 | 30.73 | 30.59 | 2529 |
| 1776378600 | 30.6199 | 0.03 | 0.09 | 30.5916 | 30.6199 | 30.5916 | 2 |
| 1776292200 | 30.5916 | 0.07 | 0.23 | 30.5226 | 30.5916 | 30.5226 | 1665 |
| 1776205800 | 30.5226 | 0.11 | 0.37 | 30.4101 | 30.5226 | 30.4101 | 3047 |
| 1776119400 | 30.4101 | 0.13 | 0.41 | 30.2846 | 30.4101 | 30.2846 | 137 |
| 1775860200 | 30.2846 | -0.01 | -0.04 | 30.2954 | 30.3 | 30.2846 | 1703 |
| 1775773800 | 30.2954 | 0.09 | 0.31 | 30.2006 | 30.33 | 30.2006 | 32938 |
| 1775687400 | 30.2006 | 0.34 | 1.13 | 29.8623 | 30.2006 | 29.8623 | 190 |
| 1775601000 | 29.8623 | 0.01 | 0.03 | 29.8525 | 29.8623 | 29.805 | 5324 |
| 1775514600 | 29.8525 | 0.06 | 0.20 | 29.7934 | 29.87 | 29.7934 | 2392 |
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.
