Premium
PGIM S&P 500 Buffer 20 ETF January (PBJA)
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 | 0.129 | 0.399133663366 | 32.32 | 32.44 | 32.25 | 4293 | 32.27966526 | SP |
| 4 | 0.3979 | 1.24145505146 | 32.0511 | 32.44 | 32.0511 | 4868 | 32.22181062 | SP |
| 12 | 0.9901 | 3.1472810556 | 31.4589 | 32.44 | 31.4589 | 4581 | 32.05466382 | SP |
| 26 | 1.409 | 4.53930412371 | 31.04 | 32.44 | 29.98 | 5491 | 31.36979675 | SP |
| 52 | 3.239 | 11.0886682643 | 29.21 | 32.44 | 29.09 | 9468 | 30.67590491 | SP |
| 156 | 7.469 | 29.8999199359 | 24.98 | 32.44 | 24.82 | 8478 | 29.18937304 | SP |
| 260 | 7.469 | 29.8999199359 | 24.98 | 32.44 | 24.82 | 8478 | 29.18937304 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 32.448999 | 0.2 | 0.62 | 32.36 | 32.448999 | 32.36 | 532 |
| 1783636200 | 32.25 | -0.07 | -0.23 | 32.3239 | 32.42 | 32.25 | 6769 |
| 1783549800 | 32.3239 | -0.04 | -0.11 | 32.36 | 32.36 | 32.3239 | 98 |
| 1783463400 | 32.36 | 0.1 | 0.31 | 32.299999 | 32.3799 | 32.299999 | 3991 |
| 1783377000 | 32.259999 | -0.06 | -0.19 | 32.32 | 32.38 | 32.259999 | 6313 |
| 1783031400 | 32.32 | 0.05 | 0.14 | 32.2744 | 32.32 | 32.24 | 9133 |
| 1782945000 | 32.2744 | -0.01 | -0.03 | 32.2842 | 32.299999 | 32.2744 | 22959 |
| 1782858600 | 32.2842 | 0.08 | 0.26 | 32.2015 | 32.3096 | 32.2015 | 1316 |
| 1782772200 | 32.2015 | 0.14 | 0.44 | 32.06 | 32.2015 | 32.06 | 1099 |
| 1782513000 | 32.06 | -0.02 | -0.06 | 32.078899 | 32.1 | 32.06 | 382 |
| 1782426600 | 32.078899 | -0.01 | -0.03 | 32.0899 | 32.119999 | 32.078899 | 21389 |
| 1782340200 | 32.0899 | -0.01 | -0.04 | 32.1015 | 32.11 | 32.0899 | 1179 |
| 1782253800 | 32.1015 | -0.11 | -0.34 | 32.21 | 32.21 | 32.1 | 6 |
| 1782167400 | 32.21 | -0.04 | -0.12 | 32.249899 | 32.249899 | 32.21 | 136 |
| 1781821800 | 32.249899 | 0.12 | 0.39 | 32.1252 | 32.249899 | 32.1252 | 2727 |
| 1781735400 | 32.1252 | -0.15 | -0.46 | 32.275 | 32.275 | 32.1252 | 964 |
| 1781649000 | 32.275 | -0.01 | -0.02 | 32.283 | 32.283 | 32.25 | 3609 |
| 1781562600 | 32.283 | 0.18 | 0.55 | 32.1069 | 32.29 | 32.1069 | 3309 |
| 1781303400 | 32.1069 | 0.06 | 0.17 | 32.0511 | 32.119999 | 32.0511 | 2253 |
| 1781217000 | 32.0511 | 0.16 | 0.51 | 31.8899 | 32.0511 | 31.8899 | 5936 |
| 1781130600 | 31.8899 | -0.12 | -0.36 | 32.005 | 32.03 | 31.8899 | 3288 |
| 1781044200 | 32.005 | -0.07 | -0.21 | 32.0708 | 32.0708 | 31.92 | 769 |
| 1780957800 | 32.0708 | 0.02 | 0.05 | 32.0535 | 32.0708 | 32.0535 | 72 |
| 1780698600 | 32.0535 | -0.21 | -0.64 | 32.259999 | 32.259999 | 32.04 | 303 |
| 1780612200 | 32.259999 | 0.04 | 0.13 | 32.2187 | 32.27 | 32.2187 | 862 |
| 1780525800 | 32.2187 | -0.05 | -0.14 | 32.265 | 32.265 | 32.21 | 4635 |
| 1780439400 | 32.265 | 0.01 | 0.03 | 32.255 | 32.265 | 32.25 | 9024 |
| 1780353000 | 32.255 | 0.01 | 0.02 | 32.25 | 32.27 | 32.25 | 23710 |
| 1780093800 | 32.25 | 0.03 | 0.11 | 32.215 | 32.259999 | 32.215 | 6791 |
| 1780007400 | 32.215 | 0.05 | 0.16 | 32.165 | 32.215 | 32.165 | 419 |
| 1779921000 | 32.165 | 0.03 | 0.08 | 32.137999 | 32.165 | 32.137999 | 63 |
| 1779834600 | 32.137999 | 0.05 | 0.15 | 32.0901 | 32.159999 | 32.0901 | 1017 |
| 1779489000 | 32.0901 | 0.03 | 0.10 | 32.2 | 32.2 | 32.0901 | 3914 |
| 1779402600 | 32.0586 | 0.03 | 0.10 | 32.025 | 32.1 | 32.02 | 4819 |
| 1779316200 | 32.025 | 0.09 | 0.30 | 31.9308 | 32.04 | 31.9308 | 1584 |
| 1779229800 | 31.9308 | -0.04 | -0.14 | 31.975 | 31.975 | 31.92 | 3609 |
| 1779143400 | 31.975 | 0 | 0.01 | 31.9705 | 32.03 | 31.95 | 1827 |
| 1778884200 | 31.9705 | -0.05 | -0.15 | 32.02 | 32.02 | 31.9705 | 33 |
| 1778797800 | 32.02 | 0.02 | 0.06 | 32 | 32.07 | 32 | 13345 |
| 1778711400 | 32 | 0.04 | 0.12 | 32.06 | 32.06 | 31.99 | 3595 |
| 1778625000 | 31.9631 | 0 | 0.01 | 31.9602 | 31.9631 | 31.91 | 23706 |
| 1778538600 | 31.9602 | 0.01 | 0.02 | 32.049999 | 32.049999 | 31.9602 | 3361 |
| 1778279400 | 31.955 | 0.06 | 0.20 | 31.8925 | 31.955 | 31.8925 | 0 |
| 1778193000 | 31.8925 | -0.03 | -0.08 | 31.9181 | 31.9181 | 31.87 | 6874 |
| 1778106600 | 31.9181 | 0.13 | 0.41 | 31.788 | 31.9181 | 31.788 | 431 |
| 1778020200 | 31.788 | 0.06 | 0.18 | 31.73 | 31.81 | 31.73 | 6104 |
| 1777933800 | 31.73 | -0.04 | -0.14 | 31.7734 | 31.79 | 31.72 | 9080 |
| 1777674600 | 31.7734 | 0.03 | 0.08 | 31.7466 | 31.85 | 31.7466 | 5584 |
| 1777588200 | 31.7466 | 0.13 | 0.42 | 31.6152 | 31.76 | 31.6152 | 5493 |
| 1777501800 | 31.6152 | -0.01 | -0.04 | 31.6281 | 31.64 | 31.59 | 7712 |
| 1777415400 | 31.6281 | -0.04 | -0.12 | 31.665 | 31.665 | 31.59 | 1184 |
| 1777329000 | 31.665 | 0.01 | 0.04 | 31.651 | 31.68 | 31.64 | 4289 |
| 1777069800 | 31.651 | 0.08 | 0.26 | 31.5681 | 31.651 | 31.5681 | 473 |
| 1776983400 | 31.5681 | -0.03 | -0.10 | 31.6 | 31.625 | 31.51 | 1491 |
| 1776897000 | 31.6 | 0.1 | 0.33 | 31.4955 | 31.6 | 31.4955 | 2004 |
| 1776810600 | 31.4955 | -0.06 | -0.20 | 31.5572 | 31.58 | 31.4955 | 2584 |
| 1776724200 | 31.5572 | -0.04 | -0.11 | 31.5924 | 31.5924 | 31.5572 | 832 |
| 1776465000 | 31.5924 | 0.13 | 0.42 | 31.4589 | 31.61 | 31.4589 | 2644 |
| 1776378600 | 31.4589 | 0.03 | 0.09 | 31.43 | 31.4589 | 31.43 | 52 |
| 1776292200 | 31.43 | 0.08 | 0.27 | 31.3468 | 31.43 | 31.3468 | 1590 |
| 1776205800 | 31.3468 | 0.13 | 0.43 | 31.212 | 31.3468 | 31.212 | 2774 |
| 1776119400 | 31.212 | 0.14 | 0.45 | 31.073 | 31.212 | 31.073 | 0 |
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.
