Premium
Putnam Bdc Income ETF (PBDC)
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 | -0.61 | -2.22790357925 | 27.38 | 27.6 | 26.12 | 97325 | 26.63079194 | SP |
| 4 | -0.46 | -1.68931325744 | 27.23 | 27.72 | 26.07 | 103605 | 26.78774363 | SP |
| 12 | -1.51 | -5.33946251768 | 28.28 | 28.98 | 26.07 | 148514 | 27.37072423 | SP |
| 26 | -3.91 | -12.7444589309 | 30.68 | 31.49 | 26.07 | 147907 | 27.78898052 | SP |
| 52 | -6.79 | -20.2324195471 | 33.56 | 35.1789 | 26.07 | 121875 | 29.24637431 | SP |
| 156 | -2.8247 | -9.54461440731 | 29.5947 | 36.86 | 26.07 | 65886 | 30.83528789 | SP |
| 260 | 1.54 | 6.10384462941 | 25.23 | 36.86 | 24.77 | 53853 | 30.77933158 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 26.72 | 0.48 | 1.83 | 26.45 | 26.88 | 26.45 | 111439 |
| 1783636200 | 26.24 | -0.04 | -0.15 | 26.26 | 26.37 | 26.1641 | 81089 |
| 1783549800 | 26.2791 | -0.2 | -0.76 | 26.43 | 26.435 | 26.12 | 67442 |
| 1783463400 | 26.48 | -0.76 | -2.79 | 26.69 | 26.98 | 26.43 | 120093 |
| 1783377000 | 27.24 | -0.11 | -0.40 | 27.38 | 27.6 | 27.24 | 120676 |
| 1783031400 | 27.35 | -0.07 | -0.26 | 27.65 | 27.7006 | 27.26 | 68726 |
| 1782945000 | 27.42 | 0.21 | 0.77 | 27.22 | 27.71 | 27.22 | 85556 |
| 1782858600 | 27.21 | 0.02 | 0.07 | 27.2 | 27.48 | 27.2 | 97087 |
| 1782772200 | 27.19 | 0.47 | 1.76 | 26.73 | 27.28 | 26.73 | 146883 |
| 1782513000 | 26.72 | 0.42 | 1.60 | 26.25 | 26.82 | 26.25 | 112497 |
| 1782426600 | 26.3 | 0.1 | 0.38 | 26.16 | 26.4 | 26.12 | 60423 |
| 1782340200 | 26.2 | -0.21 | -0.80 | 26.43 | 26.43 | 26.07 | 102887 |
| 1782253800 | 26.41 | 0.08 | 0.30 | 26.25 | 26.53 | 26.155 | 81256 |
| 1782167400 | 26.33 | -0.27 | -1.02 | 26.61 | 26.97 | 26.29 | 162947 |
| 1781821800 | 26.6 | -0.02 | -0.08 | 26.76 | 26.82 | 26.52 | 96892 |
| 1781735400 | 26.62 | -0.54 | -1.99 | 27.1 | 27.24 | 26.54 | 109774 |
| 1781649000 | 27.16 | 0.2 | 0.74 | 27.05 | 27.21 | 27.0252 | 100787 |
| 1781562600 | 26.96 | -0.41 | -1.50 | 27.49 | 27.72 | 26.95 | 183584 |
| 1781303400 | 27.37 | 0.11 | 0.40 | 27.23 | 27.5 | 27.09 | 66283 |
| 1781217000 | 27.26 | 0 | 0.00 | 27.33 | 27.4023 | 27.07 | 281522 |
| 1781130600 | 27.26 | 0.05 | 0.18 | 27.23 | 27.56 | 27.15 | 90532 |
| 1781044200 | 27.21 | 0.15 | 0.55 | 27.15 | 27.37 | 27.04 | 64895 |
| 1780957800 | 27.06 | -0.03 | -0.11 | 27.08 | 27.29 | 26.775 | 101891 |
| 1780698600 | 27.09 | -0.48 | -1.74 | 27.36 | 27.46 | 26.99 | 124339 |
| 1780612200 | 27.57 | 0.66 | 2.45 | 26.85 | 27.6 | 26.85 | 356798 |
| 1780525800 | 26.91 | -0.59 | -2.15 | 27.32 | 27.32 | 26.74 | 355235 |
| 1780439400 | 27.5 | -0.26 | -0.94 | 27.63 | 27.7199 | 27.5 | 104041 |
| 1780353000 | 27.76 | 0.38 | 1.39 | 27.3 | 27.8199 | 27.3 | 264893 |
| 1780093800 | 27.38 | 0.13 | 0.48 | 27.2 | 27.67 | 27.15 | 80389 |
| 1780007400 | 27.25 | 0.05 | 0.18 | 27.13 | 27.45 | 27.13 | 60841 |
| 1779921000 | 27.2 | 0 | 0.00 | 27.19 | 27.395 | 27.18 | 82485 |
| 1779834600 | 27.2 | 0.44 | 1.64 | 26.87 | 27.4 | 26.87 | 369274 |
| 1779489000 | 26.76 | -0.3 | -1.11 | 27.19 | 27.265 | 26.76 | 412357 |
| 1779402600 | 27.06 | -0.15 | -0.55 | 27.15 | 27.325 | 26.96 | 75089 |
| 1779316200 | 27.2093 | 0.35 | 1.30 | 26.9 | 27.31 | 26.7921 | 100973 |
| 1779229800 | 26.86 | -0.25 | -0.92 | 27 | 27.18 | 26.86 | 70817 |
| 1779143400 | 27.11 | -0.27 | -0.99 | 27.38 | 27.4 | 27.06 | 288958 |
| 1778884200 | 27.38 | -0.07 | -0.26 | 27.43 | 27.46 | 27.1524 | 146237 |
| 1778797800 | 27.45 | 0.25 | 0.92 | 27.22 | 27.64 | 27.22 | 118186 |
| 1778711400 | 27.2 | -0.13 | -0.48 | 27.3 | 27.483 | 27.14 | 111280 |
| 1778625000 | 27.33 | 0.12 | 0.44 | 27.24 | 27.445 | 27.12 | 266543 |
| 1778538600 | 27.21 | -0.5 | -1.80 | 27.7 | 27.7 | 27.18 | 168593 |
| 1778279400 | 27.71 | -0.21 | -0.75 | 28 | 28.0949 | 27.53 | 86597 |
| 1778193000 | 27.92 | -0.64 | -2.24 | 28.17 | 28.17 | 27.7 | 113936 |
| 1778106600 | 28.56 | -0.33 | -1.14 | 28.8 | 28.83 | 28.28 | 191690 |
| 1778020200 | 28.89 | 0.1 | 0.35 | 28.79 | 28.89 | 28.29 | 84727 |
| 1777933800 | 28.79 | 0.03 | 0.10 | 28.74 | 28.98 | 28.64 | 73340 |
| 1777674600 | 28.76 | 0.27 | 0.95 | 28.5 | 28.89 | 28.5 | 67818 |
| 1777588200 | 28.49 | 1.01 | 3.68 | 27.59 | 28.49 | 27.59 | 77705 |
| 1777501800 | 27.48 | -0.33 | -1.19 | 27.75 | 27.75 | 27.35 | 63307 |
| 1777415400 | 27.81 | 0.44 | 1.61 | 27.41 | 27.82 | 27.3357 | 111933 |
| 1777329000 | 27.37 | -0.13 | -0.47 | 27.48 | 27.6 | 27.3001 | 101045 |
| 1777069800 | 27.5 | 0.11 | 0.40 | 27.53 | 27.69 | 27.39 | 59762 |
| 1776983400 | 27.39 | -0.69 | -2.46 | 27.93 | 27.98 | 27.3 | 425341 |
| 1776897000 | 28.08 | 0.23 | 0.83 | 28.11 | 28.35 | 27.9001 | 61496 |
| 1776810600 | 27.85 | -0.7 | -2.45 | 28.53 | 28.68 | 27.85 | 441124 |
| 1776724200 | 28.55 | -0.03 | -0.10 | 28.51 | 28.66 | 28.38 | 165141 |
| 1776465000 | 28.58 | 0.47 | 1.67 | 28.28 | 28.7 | 28.28 | 379268 |
| 1776378600 | 28.11 | -0.44 | -1.54 | 28.55 | 28.55 | 27.99 | 208295 |
| 1776292200 | 28.55 | 0.76 | 2.73 | 27.89 | 28.55 | 27.89 | 1125457 |
| 1776205800 | 27.79 | 0.64 | 2.36 | 27.24 | 27.81 | 27.24 | 155940 |
| 1776119400 | 27.15 | 0.38 | 1.42 | 26.63 | 27.15 | 26.51 | 138435 |
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.
