Premium
PGIM S&P 500 Buffer 20 ETF February (PBFB)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4974 | -1.7995658466 | 27.64 | 27.64 | 27.1426 | 1519 | 27.46065987 | SP |
| 4 | -0.9274 | -3.30388314927 | 28.07 | 28.13 | 27.1426 | 5518 | 27.85403907 | SP |
| 12 | -0.5574 | -2.01227436823 | 27.7 | 28.13 | 27.1426 | 7252 | 27.89319338 | SP |
| 26 | 0.361 | 1.34794037698 | 26.7816 | 28.13 | 26.7816 | 3361 | 27.87550065 | SP |
| 52 | 1.5726 | 6.15017598749 | 25.57 | 28.13 | 25.327 | 1752 | 27.78422552 | SP |
| 156 | 1.6226 | 6.35815047022 | 25.52 | 28.13 | 25.14 | 1842 | 27.4397621 | SP |
| 260 | 1.6226 | 6.35815047022 | 25.52 | 28.13 | 25.14 | 1842 | 27.4397621 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 27.1426 | -0.33 | -1.21 | 27.4759 | 27.4759 | 27.1426 | 249 |
| 1741390200 | 27.4759 | 0.07 | 0.25 | 27.4061 | 27.4759 | 27.38 | 1827 |
| 1741303800 | 27.4061 | -0.21 | -0.76 | 27.6147 | 27.6147 | 27.4061 | 317 |
| 1741217400 | 27.6147 | 0.14 | 0.52 | 27.4711 | 27.6147 | 27.4711 | 100 |
| 1741131000 | 27.4711 | -0.17 | -0.61 | 27.64 | 27.64 | 27.42 | 5100 |
| 1741044600 | 27.64 | -0.16 | -0.59 | 27.8035 | 27.83 | 27.64 | 8226 |
| 1740785400 | 27.8035 | 0.13 | 0.48 | 27.67 | 27.8035 | 27.64 | 3278 |
| 1740699000 | 27.67 | -0.14 | -0.52 | 27.8136 | 27.87 | 27.67 | 15500 |
| 1740612600 | 27.8136 | -0 | -0.02 | 27.8182 | 27.87 | 27.8099 | 712 |
| 1740526200 | 27.8182 | -0.08 | -0.28 | 27.895 | 27.895 | 27.74 | 9851 |
| 1740439800 | 27.895 | 0.01 | 0.03 | 27.8862 | 27.92 | 27.86 | 1862 |
| 1740180600 | 27.8862 | -0.21 | -0.74 | 28.095 | 28.095 | 27.8862 | 11995 |
| 1740094200 | 28.095 | -0.01 | -0.02 | 28.1 | 28.1 | 28 | 14168 |
| 1740007800 | 28.1 | 0.03 | 0.09 | 28.0734 | 28.1 | 28.0734 | 2 |
| 1739921400 | 28.0734 | 0.03 | 0.12 | 28.13 | 28.13 | 28.03 | 3140 |
| 1739575800 | 28.04 | -0.01 | -0.03 | 28.0491 | 28.06 | 28.04 | 1150 |
| 1739489400 | 28.0491 | 0.14 | 0.50 | 27.9107 | 28.0491 | 27.9107 | 9275 |
| 1739403000 | 27.9107 | -0.05 | -0.18 | 27.88 | 27.95 | 27.82 | 7269 |
| 1739316600 | 27.96 | -0.03 | -0.09 | 28.07 | 28.07 | 27.94 | 10830 |
| 1739230200 | 27.985 | 0.04 | 0.16 | 27.94 | 28 | 27.94 | 5217 |
| 1738971000 | 27.94 | -0.09 | -0.30 | 28.08 | 28.08 | 27.927 | 13068 |
| 1738884600 | 28.025 | 0.05 | 0.19 | 27.9728 | 28.05 | 27.9728 | 36865 |
| 1738798200 | 27.9728 | 0.04 | 0.15 | 27.93 | 27.98 | 27.9157 | 8514 |
| 1738711800 | 27.93 | 0.05 | 0.18 | 27.88 | 27.985 | 27.88 | 26753 |
| 1738625400 | 27.88 | -0.01 | -0.02 | 27.83 | 28.02 | 27.71 | 162429 |
| 1738366200 | 27.885 | 0.01 | 0.02 | 27.88 | 27.89 | 27.88 | 1489 |
| 1738279800 | 27.88 | -0.01 | -0.02 | 27.885 | 27.89 | 27.865 | 26269 |
| 1738193400 | 27.885 | 0.02 | 0.05 | 27.87 | 27.885 | 27.87 | 0 |
| 1738107000 | 27.87 | 0.01 | 0.04 | 27.86 | 27.87 | 27.86 | 0 |
| 1738020600 | 27.86 | 0.01 | 0.04 | 27.85 | 27.86 | 27.85 | 0 |
| 1737761400 | 27.85 | 0 | 0.00 | 27.845 | 27.85 | 27.845 | 0 |
| 1737675000 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1737588600 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1737502200 | 27.85 | 0.02 | 0.05 | 27.835 | 27.87 | 27.835 | 124 |
| 1737156600 | 27.835 | 0.01 | 0.04 | 27.9 | 27.9 | 27.835 | 2 |
| 1737070200 | 27.825 | 0.01 | 0.04 | 27.815 | 27.825 | 27.815 | 91 |
| 1736983800 | 27.815 | 0.03 | 0.09 | 27.79 | 27.815 | 27.79 | 0 |
| 1736897400 | 27.79 | 0.02 | 0.09 | 27.765 | 27.795 | 27.76 | 2976 |
| 1736811000 | 27.765 | 0.04 | 0.13 | 27.73 | 27.765 | 27.73 | 282 |
| 1736551800 | 27.73 | -0.03 | -0.11 | 27.76 | 27.76 | 27.73 | 0 |
| 1736379000 | 27.76 | 0.01 | 0.04 | 27.75 | 27.76 | 27.75 | 0 |
| 1736292600 | 27.75 | -0.02 | -0.05 | 27.765 | 27.765 | 27.73 | 1002 |
| 1736206200 | 27.765 | 0.03 | 0.09 | 27.74 | 27.765 | 27.74 | 0 |
| 1735947000 | 27.74 | 0.02 | 0.09 | 27.715 | 27.74 | 27.715 | 0 |
| 1735860600 | 27.715 | 0 | 0.02 | 27.71 | 27.715 | 27.71 | 0 |
| 1735687800 | 27.71 | 0.02 | 0.06 | 27.6939 | 27.71 | 27.6939 | 0 |
| 1735601400 | 27.6939 | -0 | -0.00 | 27.695 | 27.695 | 27.6939 | 0 |
| 1735342200 | 27.695 | -0.03 | -0.09 | 27.72 | 27.72 | 27.695 | 0 |
| 1735255800 | 27.72 | 0.02 | 0.07 | 27.7 | 27.72 | 27.7 | 0 |
| 1735077840 | 27.7 | 0.05 | 0.18 | 27.65 | 27.7 | 27.65 | 0 |
| 1734996600 | 27.65 | 0.05 | 0.18 | 27.6 | 27.65 | 27.6 | 0 |
| 1734737400 | 27.6 | 0.02 | 0.08 | 27.5774 | 27.6 | 27.5774 | 100 |
| 1734651000 | 27.5774 | -0.02 | -0.06 | 27.5949 | 27.5949 | 27.5774 | 0 |
| 1734564600 | 27.5949 | -0.1 | -0.36 | 27.695 | 27.695 | 27.5949 | 1600 |
| 1734478200 | 27.695 | -0.01 | -0.02 | 27.7 | 27.7 | 27.695 | 0 |
| 1734391800 | 27.7 | 0.02 | 0.05 | 27.685 | 27.7 | 27.685 | 0 |
| 1734132600 | 27.685 | 0 | 0.02 | 27.6802 | 27.685 | 27.6802 | 0 |
| 1734046200 | 27.6802 | -0 | -0.02 | 27.685 | 27.71 | 27.6802 | 89 |
| 1733959800 | 27.685 | 0.02 | 0.07 | 27.665 | 27.72 | 27.665 | 700 |
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
