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 | -0.58 | -2.14417744917 | 27.05 | 27.24 | 26.155 | 117600 | 26.63112353 | SP |
| 4 | -0.4 | -1.48864905099 | 26.87 | 27.8199 | 26.155 | 160916 | 27.17406301 | SP |
| 12 | -0.78 | -2.8623853211 | 27.25 | 28.98 | 26.155 | 175805 | 27.5701952 | SP |
| 26 | -3.53 | -11.7666666667 | 30 | 31.49 | 26.155 | 148202 | 28.02881477 | SP |
| 52 | -6.79 | -20.4149128082 | 33.26 | 35.1789 | 26.155 | 118998 | 29.44278301 | SP |
| 156 | -2.42 | -8.37660089997 | 28.89 | 36.86 | 26.155 | 64357 | 30.94727555 | SP |
| 260 | 1.24 | 4.91478398732 | 25.23 | 36.86 | 24.77 | 53080 | 30.88822075 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 26.77 | 0.11 | 0.41 | 26.65 | 26.85 | 26.595 | 53423 |
| 1775773800 | 26.66 | -0.11 | -0.41 | 26.68 | 26.73 | 26.44 | 80573 |
| 1775687400 | 26.77 | 0.04 | 0.15 | 27.16 | 27.498 | 26.6 | 175211 |
| 1775601000 | 26.73 | -1.04 | -3.75 | 26.98 | 27.06 | 26.7 | 77920 |
| 1775514600 | 27.77 | 0.27 | 0.98 | 27.44 | 27.8571 | 27.32 | 198304 |
| 1775169000 | 27.5 | 0.38 | 1.40 | 26.76 | 27.5 | 26.7001 | 143456 |
| 1775082600 | 27.12 | -0.46 | -1.67 | 27.65 | 27.65 | 27.02 | 230446 |
| 1774996200 | 27.58 | 0.64 | 2.38 | 27.25 | 27.64 | 27.03 | 112784 |
| 1774909800 | 26.94 | 0.37 | 1.37 | 26.7 | 27.1 | 26.69 | 97891 |
| 1774650600 | 26.575 | -0.6 | -2.19 | 27.1 | 27.1 | 26.5 | 128986 |
| 1774564200 | 27.17 | -0.32 | -1.15 | 27.37 | 27.72 | 27.122 | 365633 |
| 1774477800 | 27.485 | 0.25 | 0.90 | 27.43 | 27.74 | 27.19 | 137867 |
| 1774391400 | 27.24 | -0.36 | -1.30 | 27.32 | 27.4799 | 27.0501 | 96791 |
| 1774305000 | 27.6 | 0.48 | 1.77 | 27.31 | 27.78 | 26.9604 | 96215 |
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.
