Premium
PGIM S&P 500 Buffer 20 ETF March (PBMR)
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 | 0.1488 | 0.463823049013 | 32.0812 | 32.19 | 32.03 | 4057 | 32.05267916 | SP |
| 4 | 0.3684 | 1.15625078464 | 31.8616 | 32.19 | 31.8616 | 5344 | 32.01949939 | SP |
| 12 | 1.03 | 3.30128205128 | 31.2 | 32.99 | 31.2 | 10365 | 31.93378778 | SP |
| 26 | 1.57 | 5.12067840835 | 30.66 | 32.99 | 29.84 | 11279 | 31.27736961 | SP |
| 52 | 3.2755 | 11.3125766288 | 28.9545 | 32.99 | 28.88 | 5988 | 31.19179442 | SP |
| 156 | 7.14 | 28.4575528099 | 25.09 | 32.99 | 24.7898 | 3553 | 29.97445595 | SP |
| 260 | 7.14 | 28.4575528099 | 25.09 | 32.99 | 24.7898 | 3553 | 29.97445595 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 32.229999 | 0.2 | 0.62 | 32.15 | 32.229999 | 32.15 | 4544 |
| 1783636200 | 32.03 | -0.07 | -0.23 | 32.104999 | 32.189999 | 32.03 | 6381 |
| 1783549800 | 32.104999 | -0.03 | -0.08 | 32.1316 | 32.1316 | 32.07 | 58 |
| 1783463400 | 32.1316 | 0.07 | 0.22 | 32.06 | 32.1316 | 32.06 | 978 |
| 1783377000 | 32.06 | -0.02 | -0.07 | 32.0812 | 32.18 | 32.06 | 8810 |
| 1783031400 | 32.0812 | 0.01 | 0.03 | 32.072499 | 32.11 | 32.049999 | 8854 |
| 1782945000 | 32.072499 | -0.02 | -0.07 | 32.0934 | 32.11 | 32.07 | 22928 |
| 1782858600 | 32.0934 | 0.08 | 0.24 | 32.015 | 32.1 | 32.015 | 1056 |
| 1782772200 | 32.015 | 0.11 | 0.34 | 31.92 | 32.02 | 31.92 | 868 |
| 1782513000 | 31.9063 | 0.01 | 0.04 | 31.8927 | 31.92 | 31.8927 | 52 |
| 1782426600 | 31.8927 | 0 | 0.01 | 31.89 | 31.91 | 31.89 | 20797 |
| 1782340200 | 31.89 | -0.01 | -0.05 | 31.9044 | 31.9044 | 31.88 | 1454 |
| 1782253800 | 31.9044 | -0.12 | -0.36 | 32.02 | 32.02 | 31.9044 | 589 |
| 1782167400 | 32.02 | -0.03 | -0.09 | 32.0497 | 32.0497 | 31.97 | 7816 |
| 1781821800 | 32.0497 | 0.13 | 0.41 | 31.9202 | 32.0497 | 31.9202 | 3666 |
| 1781735400 | 31.9202 | -0.18 | -0.56 | 32.1 | 32.1 | 31.9202 | 601 |
| 1781649000 | 32.1 | 0.01 | 0.03 | 32.0916 | 32.1 | 32.08 | 3634 |
| 1781562600 | 32.0916 | 0.16 | 0.52 | 31.9266 | 32.119999 | 31.9266 | 5384 |
| 1781303400 | 31.9266 | 0.07 | 0.20 | 31.8616 | 31.93 | 31.8616 | 2268 |
| 1781217000 | 31.8616 | 0.15 | 0.47 | 31.7137 | 31.87 | 31.69 | 1359 |
| 1781130600 | 31.7137 | -0.11 | -0.33 | 31.82 | 31.82 | 31.7137 | 287 |
| 1781044200 | 31.82 | -0.07 | -0.22 | 31.8893 | 31.96 | 31.73 | 2319 |
| 1780957800 | 31.8893 | 0.02 | 0.06 | 31.8702 | 31.94 | 31.8702 | 634 |
| 1780698600 | 31.8702 | -0.2 | -0.64 | 32.075 | 32.075 | 31.8702 | 160038 |
| 1780612200 | 32.075 | 0.07 | 0.20 | 32.009999 | 32.09 | 32.009999 | 1205 |
| 1780525800 | 32.009999 | -0.08 | -0.23 | 32.085 | 32.085 | 32.009999 | 5482 |
| 1780439400 | 32.085 | -0.01 | -0.02 | 32.09 | 32.09 | 32.07 | 9203 |
| 1780353000 | 32.09 | 0.02 | 0.06 | 32.07 | 32.095 | 32.07 | 35997 |
| 1780093800 | 32.07 | 0.04 | 0.11 | 32.034999 | 32.07 | 32.02 | 172529 |
| 1780007400 | 32.034999 | 0.06 | 0.19 | 31.975 | 32.04 | 31.975 | 1348 |
| 1779921000 | 31.975 | 0 | 0.00 | 31.9736 | 31.99 | 31.9736 | 395 |
| 1779834600 | 31.9736 | 0.04 | 0.12 | 31.935 | 31.9899 | 31.935 | 1229 |
| 1779489000 | 31.935 | 0.05 | 0.16 | 31.885 | 31.935 | 31.885 | 0 |
| 1779402600 | 31.885 | 0.03 | 0.09 | 31.857 | 31.89 | 31.857 | 2271 |
| 1779316200 | 31.857 | 0.1 | 0.31 | 31.7587 | 31.88 | 31.7587 | 1455 |
| 1779229800 | 31.7587 | -0.1 | -0.32 | 31.86 | 31.86 | 31.7587 | 388 |
| 1779143400 | 31.86 | 0.05 | 0.16 | 32.99 | 32.99 | 31.8 | 3433 |
| 1778884200 | 31.8103 | -0.03 | -0.09 | 31.84 | 31.84 | 31.8103 | 3 |
| 1778797800 | 31.84 | 0.02 | 0.06 | 31.82 | 31.89 | 31.82 | 9851 |
| 1778711400 | 31.82 | 0.01 | 0.03 | 31.785 | 31.83 | 31.785 | 629 |
| 1778625000 | 31.81 | 0.02 | 0.08 | 31.785 | 31.81 | 31.785 | 23930 |
| 1778538600 | 31.785 | -0.01 | -0.02 | 31.79 | 31.79 | 31.75 | 4226 |
| 1778279400 | 31.79 | 0.06 | 0.20 | 31.7259 | 31.79 | 31.7259 | 0 |
| 1778193000 | 31.7259 | -0.03 | -0.09 | 31.7548 | 31.78 | 31.72 | 6450 |
| 1778106600 | 31.7548 | 0.13 | 0.40 | 31.6297 | 31.7548 | 31.6297 | 48 |
| 1778020200 | 31.6297 | 0.07 | 0.24 | 31.51 | 31.64 | 31.51 | 2589 |
| 1777933800 | 31.5548 | -0.06 | -0.19 | 31.615 | 31.615 | 31.5548 | 114 |
| 1777674600 | 31.615 | 0.04 | 0.12 | 31.5776 | 31.64 | 31.5776 | 4231 |
| 1777588200 | 31.5776 | 0.14 | 0.44 | 31.4407 | 31.59 | 31.4407 | 5289 |
| 1777501800 | 31.4407 | -0.02 | -0.05 | 31.4561 | 31.48 | 31.4001 | 5529 |
| 1777415400 | 31.4561 | -0.04 | -0.14 | 31.53 | 31.53 | 31.43 | 1034 |
| 1777329000 | 31.4998 | 0.02 | 0.05 | 31.4839 | 31.5 | 31.4839 | 3964 |
| 1777069800 | 31.4839 | 0.09 | 0.28 | 31.3957 | 31.5 | 31.3957 | 6506 |
| 1776983400 | 31.3957 | -0.04 | -0.11 | 31.4308 | 31.46 | 31.33 | 2635 |
| 1776897000 | 31.4308 | 0.1 | 0.32 | 31.3298 | 31.44 | 31.3298 | 4554 |
| 1776810600 | 31.3298 | -0.08 | -0.24 | 31.405 | 31.43 | 31.3298 | 2196 |
| 1776724200 | 31.405 | -0.05 | -0.14 | 31.45 | 31.45 | 31.38 | 321 |
| 1776465000 | 31.45 | 0.13 | 0.42 | 31.2 | 31.45 | 31.2 | 10965 |
| 1776378600 | 31.32 | 0.05 | 0.15 | 31.273 | 31.32 | 31.273 | 3446 |
| 1776292200 | 31.273 | 0.07 | 0.23 | 31.27 | 31.2899 | 31.22 | 2664 |
| 1776205800 | 31.2 | 0.13 | 0.41 | 31.0737 | 31.2 | 31.0737 | 5011 |
| 1776119400 | 31.0737 | 0.14 | 0.45 | 30.9331 | 31.0737 | 30.9331 | 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.
