Premium
PGIM S&P 500 Buffer 20 ETF September (PBSE)
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 | -0.045 | -0.145796209299 | 30.865 | 30.97 | 30.82 | 4212 | 30.84095712 | SP |
| 4 | 0.195 | 0.636734693878 | 30.625 | 30.97 | 30.615 | 5723 | 30.80981574 | SP |
| 12 | 0.7426 | 2.46896340774 | 30.0774 | 30.97 | 30.0774 | 5040 | 30.61337269 | SP |
| 26 | 1.2 | 4.05131667792 | 29.62 | 30.97 | 28.74 | 8129 | 29.90212427 | SP |
| 52 | 2.83 | 10.1107538407 | 27.99 | 30.97 | 27.85 | 9852 | 29.16548846 | SP |
| 156 | 5.74 | 22.8867623604 | 25.08 | 30.97 | 24.8648 | 5158 | 28.84220577 | SP |
| 260 | 5.74 | 22.8867623604 | 25.08 | 30.97 | 24.8648 | 5158 | 28.84220577 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 30.82 | -0.1 | -0.32 | 30.9174 | 30.97 | 30.82 | 6977 |
| 1783549800 | 30.9174 | -0.01 | -0.02 | 30.925 | 30.93 | 30.9174 | 1819 |
| 1783463400 | 30.925 | 0.09 | 0.28 | 30.83 | 30.925 | 30.83 | 175 |
| 1783377000 | 30.84 | -0.01 | -0.03 | 30.865 | 30.95 | 30.84 | 7877 |
| 1783031400 | 30.85 | -0.02 | -0.05 | 30.865 | 30.865 | 30.85 | 8651 |
| 1782945000 | 30.865 | -0.01 | -0.03 | 30.8743 | 30.88 | 30.865 | 36270 |
| 1782858600 | 30.8743 | 0.06 | 0.20 | 30.8117 | 30.8743 | 30.8117 | 4162 |
| 1782772200 | 30.8117 | 0.07 | 0.24 | 30.7379 | 30.8117 | 30.7379 | 647 |
| 1782513000 | 30.7379 | 0.03 | 0.10 | 30.7087 | 30.7379 | 30.615 | 3501 |
| 1782426600 | 30.7087 | 0.01 | 0.02 | 30.7019 | 30.72 | 30.7 | 23970 |
| 1782340200 | 30.7019 | -0.01 | -0.04 | 30.7144 | 30.7144 | 30.7 | 81 |
| 1782253800 | 30.7144 | -0.02 | -0.07 | 30.64 | 30.735 | 30.64 | 230 |
| 1782167400 | 30.735 | -0.06 | -0.19 | 30.7942 | 30.7942 | 30.71 | 577 |
| 1781821800 | 30.7942 | 0.08 | 0.25 | 30.717 | 30.8 | 30.717 | 1360 |
| 1781735400 | 30.717 | -0.09 | -0.29 | 30.805 | 30.805 | 30.717 | 979 |
| 1781649000 | 30.805 | -0.01 | -0.02 | 30.8112 | 30.8112 | 30.8 | 3401 |
| 1781562600 | 30.8112 | 0.12 | 0.39 | 30.69 | 30.8112 | 30.69 | 123 |
| 1781303400 | 30.69 | 0.07 | 0.21 | 30.625 | 30.69 | 30.625 | 2218 |
| 1781217000 | 30.625 | 0.12 | 0.38 | 30.5097 | 30.63 | 30.5097 | 770 |
| 1781130600 | 30.5097 | -0.09 | -0.28 | 30.595 | 30.61 | 30.5097 | 4737 |
| 1781044200 | 30.595 | -0.05 | -0.16 | 30.6453 | 30.6453 | 30.53 | 237 |
| 1780957800 | 30.6453 | 0.04 | 0.13 | 30.67 | 30.67 | 30.6453 | 1422 |
| 1780698600 | 30.6048 | -0.16 | -0.50 | 30.76 | 30.76 | 30.6048 | 41 |
| 1780612200 | 30.76 | 0.03 | 0.10 | 30.7293 | 30.76 | 30.7293 | 815 |
| 1780525800 | 30.7293 | -0.01 | -0.03 | 30.745 | 30.745 | 30.7293 | 4255 |
| 1780439400 | 30.74 | -0.01 | -0.02 | 30.745 | 30.75 | 30.72 | 10775 |
| 1780353000 | 30.745 | 0.01 | 0.03 | 30.735 | 30.76 | 30.715 | 30439 |
| 1780093800 | 30.735 | 0.02 | 0.08 | 30.71 | 30.75 | 30.71 | 5084 |
| 1780007400 | 30.71 | 0.03 | 0.11 | 30.6754 | 30.71 | 30.6754 | 803 |
| 1779921000 | 30.6754 | 0.02 | 0.05 | 30.66 | 30.6754 | 30.66 | 48 |
| 1779834600 | 30.66 | 0.04 | 0.13 | 30.6196 | 30.6799 | 30.6196 | 290 |
| 1779489000 | 30.6196 | 0.03 | 0.08 | 30.5942 | 30.63 | 30.5942 | 1277 |
| 1779402600 | 30.5942 | 0.04 | 0.13 | 30.556 | 30.6 | 30.556 | 3007 |
| 1779316200 | 30.556 | 0.06 | 0.20 | 30.4955 | 30.57 | 30.4955 | 1272 |
| 1779229800 | 30.4955 | -0.03 | -0.11 | 30.53 | 30.53 | 30.4955 | 400 |
| 1779143400 | 30.53 | 0.02 | 0.05 | 30.63 | 30.63 | 30.52 | 2292 |
| 1778884200 | 30.515 | -0.04 | -0.11 | 30.55 | 30.55 | 30.515 | 7 |
| 1778797800 | 30.55 | 0.03 | 0.08 | 30.525 | 30.58 | 30.525 | 10064 |
| 1778711400 | 30.525 | 0.03 | 0.10 | 30.59 | 30.59 | 30.505 | 1582 |
| 1778625000 | 30.4954 | 0.01 | 0.02 | 30.49 | 30.52 | 30.44 | 49522 |
| 1778538600 | 30.49 | 0.01 | 0.05 | 30.475 | 30.49 | 30.475 | 951 |
| 1778279400 | 30.475 | 0.04 | 0.13 | 30.4359 | 30.475 | 30.4359 | 185 |
| 1778193000 | 30.4359 | -0.01 | -0.05 | 30.45 | 30.45 | 30.42 | 6883 |
| 1778106600 | 30.45 | 0.09 | 0.28 | 30.365 | 30.45 | 30.365 | 45 |
| 1778020200 | 30.365 | 0.06 | 0.21 | 30.3 | 30.38 | 30.3 | 2629 |
| 1777933800 | 30.3 | -0.04 | -0.13 | 30.42 | 30.42 | 30.29 | 452 |
| 1777674600 | 30.3382 | 0.03 | 0.09 | 30.31 | 30.36 | 30.31 | 7763 |
| 1777588200 | 30.31 | 0.09 | 0.31 | 30.2157 | 30.32 | 30.2157 | 5931 |
| 1777501800 | 30.2157 | -0 | -0.01 | 30.22 | 30.23 | 30.2157 | 2521 |
| 1777415400 | 30.22 | -0.02 | -0.07 | 30.2402 | 30.2402 | 30.2 | 598 |
| 1777329000 | 30.2402 | 0.01 | 0.03 | 30.2314 | 30.2402 | 30.16 | 4782 |
| 1777069800 | 30.2314 | 0.08 | 0.28 | 30.1473 | 30.2314 | 30.1473 | 2470 |
| 1776983400 | 30.1473 | -0.04 | -0.14 | 30.19 | 30.19 | 30.12 | 6822 |
| 1776897000 | 30.19 | 0.1 | 0.35 | 30.0855 | 30.19 | 30.0855 | 846 |
| 1776810600 | 30.0855 | -0.06 | -0.21 | 30.1501 | 30.1501 | 30.0855 | 5990 |
| 1776724200 | 30.1501 | -0.03 | -0.10 | 30.1802 | 30.1802 | 30.1501 | 831 |
| 1776465000 | 30.1802 | 0.1 | 0.34 | 30.0774 | 30.19 | 30.0774 | 5444 |
| 1776378600 | 30.0774 | 0.03 | 0.11 | 30.045 | 30.0774 | 30.045 | 300 |
| 1776292200 | 30.045 | 0.06 | 0.22 | 29.9801 | 30.05 | 29.9801 | 1465 |
| 1776205800 | 29.9801 | 0.13 | 0.44 | 29.8493 | 29.99 | 29.8493 | 3428 |
| 1776119400 | 29.8493 | 0.1 | 0.34 | 29.7489 | 29.8493 | 29.7489 | 536 |
| 1775860200 | 29.7489 | -0.01 | -0.04 | 29.7616 | 29.7616 | 29.7489 | 1558 |
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.
