Premium
PGIM S&P 500 Buffer 20 ETF January (PBJA)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1695 | -0.608628521158 | 27.8495 | 27.94 | 27.43 | 11850 | 27.71512624 | SP |
| 4 | -0.8043 | -2.82366075347 | 28.4843 | 28.57 | 27.43 | 7033 | 28.0747357 | SP |
| 12 | -0.195 | -0.699551569507 | 27.875 | 28.66 | 27.43 | 27759 | 28.07054062 | SP |
| 26 | 0.4593 | 1.68731884191 | 27.2207 | 28.66 | 27.2207 | 15241 | 28.03244048 | SP |
| 52 | 1.86 | 7.20371804802 | 25.82 | 28.66 | 25.5801 | 7593 | 28.01352559 | SP |
| 156 | 2.7 | 10.8086469175 | 24.98 | 28.66 | 24.82 | 6476 | 27.94716534 | SP |
| 260 | 2.7 | 10.8086469175 | 24.98 | 28.66 | 24.82 | 6476 | 27.94716534 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 27.68 | 0.25 | 0.91 | 27.43 | 27.68 | 27.43 | 713 |
| 1741905000 | 27.43 | -0.16 | -0.56 | 27.585 | 27.585 | 27.43 | 931 |
| 1741818600 | 27.585 | 0.09 | 0.34 | 27.4906 | 27.62 | 27.4906 | 3650 |
| 1741732200 | 27.4906 | -0.11 | -0.40 | 27.6 | 27.6 | 27.44 | 23433 |
| 1741645800 | 27.6 | -0.33 | -1.18 | 27.93 | 27.93 | 27.52 | 2153 |
| 1741390200 | 27.93 | 0.08 | 0.29 | 27.8495 | 27.94 | 27.84 | 29085 |
| 1741303800 | 27.8495 | -0.23 | -0.82 | 28.08 | 28.08 | 27.8495 | 200 |
| 1741217400 | 28.08 | 0.13 | 0.47 | 27.95 | 28.11 | 27.93 | 7215 |
| 1741131000 | 27.95 | -0.14 | -0.50 | 28.09 | 28.09 | 27.87 | 4662 |
| 1741044600 | 28.09 | -0.16 | -0.55 | 28.38 | 28.38 | 28.09 | 2652 |
| 1740785400 | 28.246 | 0.16 | 0.58 | 28.01 | 28.246 | 28.01 | 5700 |
| 1740699000 | 28.082 | -0.17 | -0.59 | 28.38 | 28.38 | 28.082 | 2237 |
| 1740612600 | 28.2487 | 0.01 | 0.05 | 28.2339 | 28.32 | 28.2339 | 300 |
| 1740526200 | 28.2339 | -0.1 | -0.34 | 28.33 | 28.33 | 28.18 | 705 |
| 1740439800 | 28.33 | 0 | 0.01 | 28.3279 | 28.3913 | 28.3279 | 1298 |
| 1740180600 | 28.3279 | -0.18 | -0.64 | 28.51 | 28.51 | 28.3279 | 146 |
| 1740094200 | 28.51 | -0.01 | -0.05 | 28.5242 | 28.5242 | 28.51 | 0 |
| 1740007800 | 28.5242 | 0.02 | 0.06 | 28.5069 | 28.57 | 28.505 | 2128 |
| 1739921400 | 28.5069 | 0.03 | 0.11 | 28.53 | 28.53 | 28.48 | 16013 |
| 1739575800 | 28.475 | -0.01 | -0.03 | 28.4843 | 28.53 | 28.475 | 31114 |
| 1739489400 | 28.4843 | 0.13 | 0.47 | 28.3499 | 28.4843 | 28.3499 | 1251 |
| 1739403000 | 28.3499 | -0.02 | -0.07 | 28.3701 | 28.3701 | 28.3272 | 2496 |
| 1739316600 | 28.3701 | -0.07 | -0.23 | 28.4361 | 28.4361 | 28.37 | 7833 |
| 1739230200 | 28.4361 | 0.07 | 0.25 | 28.365 | 28.46 | 28.365 | 1337 |
| 1738971000 | 28.365 | -0.1 | -0.34 | 28.4606 | 28.4606 | 28.35 | 225823 |
| 1738884600 | 28.4606 | 0.05 | 0.18 | 28.4082 | 28.4606 | 28.4082 | 273 |
| 1738798200 | 28.4082 | 0.05 | 0.18 | 28.3558 | 28.41 | 28.33 | 10617 |
| 1738711800 | 28.3558 | 0.03 | 0.09 | 28.33 | 28.38 | 28.33 | 630 |
| 1738625400 | 28.33 | -0.03 | -0.09 | 28.19 | 28.35 | 28.19 | 11361 |
| 1738366200 | 28.355 | -0.05 | -0.18 | 28.405 | 28.405 | 28.355 | 0 |
| 1738279800 | 28.405 | 0.01 | 0.05 | 28.51 | 28.51 | 28.38 | 9776 |
| 1738193400 | 28.3905 | -0.03 | -0.10 | 28.4184 | 28.42 | 28.355 | 8745 |
| 1738107000 | 28.4184 | 0.02 | 0.08 | 28.38 | 28.4184 | 28.35 | 2060 |
| 1738020600 | 28.3956 | -0.03 | -0.12 | 28.25 | 28.3956 | 28.25 | 20473 |
| 1737761400 | 28.43 | 0.02 | 0.05 | 28.4636 | 28.5 | 28.43 | 12421 |
| 1737675000 | 28.415 | 0 | 0.00 | 28.415 | 28.415 | 28.415 | 0 |
| 1737588600 | 28.415 | 0.05 | 0.19 | 28.45 | 28.45 | 28.39 | 3564 |
| 1737502200 | 28.36 | 0.08 | 0.28 | 28.3 | 28.36 | 28.26 | 56526 |
| 1737156600 | 28.2808 | 0.13 | 0.45 | 28.1531 | 28.32 | 28.1531 | 7006 |
| 1737070200 | 28.1531 | -0 | -0.01 | 28.155 | 28.2 | 28.14 | 18863 |
| 1736983800 | 28.155 | 0.23 | 0.84 | 27.92 | 28.16 | 27.92 | 12708 |
| 1736897400 | 27.92 | -0.03 | -0.11 | 27.95 | 27.95 | 27.87 | 14391 |
| 1736811000 | 27.95 | 0.07 | 0.25 | 27.88 | 27.95 | 27.79 | 35631 |
| 1736551800 | 27.88 | -0.2 | -0.71 | 27.95 | 27.98 | 27.8609 | 39886 |
| 1736379000 | 28.08 | 0.03 | 0.11 | 28.0499 | 28.08 | 27.99 | 4336 |
| 1736292600 | 28.0499 | -0.14 | -0.50 | 28.19 | 28.19 | 28.0499 | 10977 |
| 1736206200 | 28.19 | 0.08 | 0.30 | 28.21 | 28.29 | 28.15 | 12188 |
| 1735947000 | 28.1055 | 0.1 | 0.34 | 28.07 | 28.14 | 28.0048 | 5850 |
| 1735860600 | 28.01 | 0.02 | 0.07 | 28.66 | 28.66 | 27.9 | 169835 |
| 1735687800 | 27.99 | 0.03 | 0.11 | 27.925 | 28.02 | 27.925 | 33123 |
| 1735601400 | 27.959 | 0.03 | 0.12 | 27.925 | 27.96 | 27.925 | 188541 |
| 1735342200 | 27.925 | 0 | 0.02 | 27.92 | 28.21 | 27.92 | 5032 |
| 1735255800 | 27.92 | -0.03 | -0.11 | 27.95 | 27.95 | 27.92 | 1610 |
| 1735077840 | 27.95 | 0.02 | 0.07 | 27.93 | 27.95 | 27.93 | 0 |
| 1734996600 | 27.93 | 0.02 | 0.09 | 27.905 | 27.96 | 27.905 | 32803 |
| 1734737400 | 27.905 | 0.03 | 0.11 | 27.875 | 28.05 | 27.875 | 393446 |
| 1734651000 | 27.875 | -0.01 | -0.04 | 27.885 | 28.08 | 27.875 | 345190 |
| 1734564600 | 27.885 | -0.03 | -0.09 | 27.91 | 27.9399 | 27.885 | 2200 |
| 1734478200 | 27.91 | -0.01 | -0.02 | 27.915 | 27.915 | 27.91 | 0 |
| 1734391800 | 27.915 | 0.02 | 0.07 | 27.895 | 27.915 | 27.895 | 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
