Premium
Putnam ESG Core Bond ETF (PCRB)
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 | -0.075 | -0.163149880357 | 45.97 | 45.9996 | 45.795 | 120 | 45.86549097 | SP |
| 4 | -0.165 | -0.358228397742 | 46.06 | 46.185 | 45.54 | 317 | 45.92390829 | SP |
| 12 | -0.92 | -1.96518209975 | 46.815 | 46.815 | 45.54 | 1811 | 46.35416314 | SP |
| 26 | -3.625 | -7.32027463651 | 49.52 | 49.96 | 45.54 | 107908 | 49.68665408 | SP |
| 52 | -2.575 | -5.31256447287 | 48.47 | 50.08 | 45.54 | 62432 | 49.60267219 | SP |
| 156 | -2.745 | -5.64350328947 | 48.64 | 50.58 | 45.46 | 38925 | 49.06127168 | SP |
| 260 | -3.995 | -8.00761675687 | 49.89 | 50.58 | 45.46 | 45800 | 49.09504266 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 45.895 | 0 | 0.00 | 45.895 | 45.895 | 45.895 | 0 |
| 1781044200 | 45.895 | 0.1 | 0.21 | 45.84 | 45.895 | 45.84 | 117 |
| 1780957800 | 45.8 | 0 | 0.01 | 45.88 | 45.8988 | 45.8 | 321 |
| 1780698600 | 45.795 | -0.2 | -0.44 | 45.83 | 45.83 | 45.795 | 19 |
| 1780612200 | 45.9996 | 0.03 | 0.06 | 45.97 | 45.9996 | 45.97 | 141 |
| 1780525800 | 45.97 | -0.06 | -0.13 | 45.9211 | 45.97 | 45.9211 | 746 |
| 1780439400 | 46.0312 | 0.05 | 0.11 | 46.02 | 46.05 | 46.02 | 280 |
| 1780353000 | 45.9827 | -0.17 | -0.37 | 45.94 | 45.99 | 45.89 | 1061 |
| 1780093800 | 46.1553 | -0.03 | -0.06 | 46.1553 | 46.1553 | 46.1553 | 4 |
| 1780007400 | 46.185 | 0.12 | 0.26 | 46.1601 | 46.185 | 46.1601 | 619 |
| 1779921000 | 46.0647 | 0.03 | 0.07 | 46.1 | 46.1 | 46.0647 | 6 |
| 1779834600 | 46.0332 | 0.16 | 0.35 | 46.02 | 46.0332 | 46.02 | 101 |
| 1779489000 | 45.8726 | 0.02 | 0.05 | 45.8726 | 45.8726 | 45.8726 | 5 |
| 1779402600 | 45.8483 | 0.01 | 0.02 | 45.71 | 45.8483 | 45.71 | 105 |
| 1779316200 | 45.84 | 0.27 | 0.58 | 45.61 | 45.84 | 45.61 | 214 |
| 1779229800 | 45.575 | -0.14 | -0.30 | 45.54 | 45.575 | 45.54 | 140 |
| 1779143400 | 45.7137 | -0.04 | -0.08 | 45.78 | 45.78 | 45.7137 | 1084 |
| 1778884200 | 45.75 | -0.26 | -0.57 | 45.79 | 45.79 | 45.75 | 209 |
| 1778797800 | 46.0102 | -0 | -0.01 | 46.06 | 46.06 | 46.0102 | 845 |
| 1778711400 | 46.015 | -0.01 | -0.01 | 46.015 | 46.015 | 46.015 | 3 |
| 1778625000 | 46.0209 | -0.12 | -0.27 | 46.0209 | 46.0209 | 46.0209 | 49 |
| 1778538600 | 46.1445 | -0.11 | -0.24 | 46.1445 | 46.1445 | 46.1445 | 4 |
| 1778279400 | 46.2541 | 0.09 | 0.20 | 46.31 | 46.31 | 46.2541 | 26006 |
| 1778193000 | 46.16 | -0.18 | -0.40 | 46.36 | 46.36 | 46.16 | 18990 |
| 1778106600 | 46.3448 | 0.2 | 0.43 | 46.3448 | 46.3448 | 46.3448 | 14 |
| 1778020200 | 46.1471 | 0.07 | 0.16 | 46.1471 | 46.1471 | 46.1471 | 19 |
| 1777933800 | 46.0731 | -0.17 | -0.37 | 46.19 | 46.19 | 46.0731 | 85 |
| 1777674600 | 46.2447 | -0.18 | -0.38 | 46.2447 | 46.2447 | 46.2447 | 30 |
| 1777588200 | 46.4222 | 0.05 | 0.11 | 46.425 | 46.425 | 46.4 | 31342 |
| 1777501800 | 46.37 | -0.18 | -0.39 | 46.37 | 46.37 | 46.37 | 3 |
| 1777415400 | 46.5496 | -0.04 | -0.08 | 46.55 | 46.55 | 46.5496 | 93 |
| 1777329000 | 46.585 | -0.07 | -0.16 | 46.585 | 46.585 | 46.585 | 203 |
| 1777069800 | 46.6592 | 0.07 | 0.15 | 46.64 | 46.6592 | 46.62 | 298 |
| 1776983400 | 46.59 | -0.08 | -0.16 | 46.63 | 46.63 | 46.59 | 339 |
| 1776897000 | 46.6665 | 0.03 | 0.07 | 46.62 | 46.6665 | 46.6 | 584 |
| 1776810600 | 46.633 | -0.15 | -0.32 | 46.6 | 46.633 | 46.6 | 394 |
| 1776724200 | 46.7813 | -0.01 | -0.01 | 46.68 | 46.7813 | 46.68 | 260 |
| 1776465000 | 46.7871 | 0.16 | 0.34 | 46.8 | 46.805 | 46.74 | 1601 |
| 1776378600 | 46.6304 | -0.07 | -0.15 | 46.615 | 46.64 | 46.615 | 671 |
| 1776292200 | 46.6983 | -0.07 | -0.14 | 46.67 | 46.6983 | 46.67 | 3207 |
| 1776205800 | 46.7641 | 0.11 | 0.23 | 46.6 | 46.7641 | 46.6 | 237 |
| 1776119400 | 46.6555 | 0.08 | 0.16 | 46.6 | 46.6555 | 46.52 | 11558 |
| 1775860200 | 46.58 | -0.07 | -0.14 | 46.59 | 46.59 | 46.58 | 7 |
| 1775773800 | 46.645 | 0.02 | 0.03 | 46.6 | 46.67 | 46.6 | 443 |
| 1775687400 | 46.63 | 0.08 | 0.16 | 46.74 | 46.74 | 46.63 | 7 |
| 1775601000 | 46.555 | 0.07 | 0.15 | 46.5 | 46.555 | 46.5 | 20 |
| 1775514600 | 46.485 | -0.09 | -0.18 | 46.44 | 46.509 | 46.44 | 266 |
| 1775169000 | 46.57 | 0.1 | 0.22 | 46.5484 | 46.57 | 46.5484 | 729 |
| 1775082600 | 46.47 | -0.24 | -0.52 | 46.48 | 46.48 | 46.47 | 578 |
| 1774996200 | 46.712 | 0.1 | 0.21 | 46.67 | 46.7199 | 46.67 | 257 |
| 1774909800 | 46.6143 | 0.23 | 0.49 | 46.62 | 46.62 | 46.6143 | 23 |
| 1774650600 | 46.3859 | -0.01 | -0.03 | 46.46 | 46.46 | 46.3859 | 353 |
| 1774564200 | 46.3995 | -0.27 | -0.57 | 46.69 | 46.69 | 46.3995 | 11 |
| 1774477800 | 46.6674 | 0.2 | 0.43 | 46.6674 | 46.6674 | 46.6674 | 3 |
| 1774391400 | 46.4666 | -0.16 | -0.34 | 46.4666 | 46.4666 | 46.4666 | 8 |
| 1774305000 | 46.6243 | 0.17 | 0.36 | 46.6243 | 46.6243 | 46.6243 | 160 |
| 1774045800 | 46.4592 | -0.36 | -0.76 | 46.54 | 46.54 | 46.4592 | 85 |
| 1773959400 | 46.815 | -0.09 | -0.20 | 46.815 | 46.815 | 46.815 | 76 |
| 1773873000 | 46.9089 | -0.1 | -0.22 | 46.9089 | 46.9089 | 46.9089 | 6 |
| 1773786600 | 47.01 | 0.02 | 0.03 | 46.84 | 47.015 | 46.84 | 778 |
| 1773700200 | 46.995 | 0.17 | 0.36 | 46.84 | 46.995 | 46.84 | 303 |
| 1773441000 | 46.8263 | 0.05 | 0.11 | 46.79 | 46.97 | 46.79 | 544 |
| 1773354600 | 46.7765 | -0.12 | -0.26 | 46.965 | 46.965 | 46.7765 | 474 |
| 1773268200 | 46.8964 | -0.2 | -0.42 | 47.16 | 47.16 | 46.89 | 484 |
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.
