Premium
Pgim Jennison Focused Value ETF (PJFV)
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 | 0.0337 | 0.0342305738954 | 98.45 | 99.12 | 97.69 | 7038 | 98.44447985 | SP |
| 4 | 4.4937 | 4.78104053623 | 93.99 | 99.12 | 93.99 | 11388 | 97.64402 | SP |
| 12 | 9.2637 | 10.3829858776 | 89.22 | 99.12 | 89.0514 | 12690 | 94.10838454 | SP |
| 26 | 13.8737 | 16.3972343695 | 84.61 | 99.12 | 81.7121 | 9309 | 91.19140807 | SP |
| 52 | 23.2837 | 30.9623670213 | 75.2 | 99.12 | 74.09 | 5728 | 89.47854327 | SP |
| 156 | 45.9489 | 87.463738322 | 52.5348 | 99.12 | 50.2772 | 2091 | 87.77501987 | SP |
| 260 | 47.8537 | 94.5164921983 | 50.63 | 99.12 | 46.5776 | 1764 | 87.75552995 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 97.9039 | -0.81 | -0.82 | 98.31 | 98.31 | 97.69 | 7449 |
| 1783463400 | 98.7107 | -0.23 | -0.23 | 99.12 | 99.12 | 98.56 | 2545 |
| 1783377000 | 98.9424 | 0.65 | 0.66 | 98.99 | 99.1 | 98.68 | 9448 |
| 1783031400 | 98.2889 | 0.31 | 0.32 | 98.45 | 98.8399 | 97.71 | 8710 |
| 1782945000 | 97.9796 | -0.47 | -0.48 | 98.3 | 98.505 | 97.8901 | 16977 |
| 1782858600 | 98.45 | 0.36 | 0.37 | 98.37 | 98.8 | 98.1 | 15375 |
| 1782772200 | 98.09 | 1.19 | 1.23 | 97.21 | 98.1485 | 97.21 | 35609 |
| 1782513000 | 96.8972 | -0.84 | -0.86 | 97.26 | 97.45 | 96.8 | 14916 |
| 1782426600 | 97.7333 | 0.94 | 0.97 | 97.92 | 98.07 | 97.42 | 13285 |
| 1782340200 | 96.791 | 0.06 | 0.07 | 96.53 | 97.38 | 96.5 | 6812 |
| 1782253800 | 96.728 | -0.93 | -0.95 | 96.14 | 97.04 | 95.98 | 15229 |
| 1782167400 | 97.6563 | 0.27 | 0.28 | 97.635 | 97.81 | 97.465 | 27373 |
| 1781821800 | 97.3832 | 0.94 | 0.97 | 97.79 | 97.79 | 97.29 | 9796 |
| 1781735400 | 96.4477 | -0.65 | -0.67 | 97.58 | 97.94 | 96.2 | 8277 |
| 1781649000 | 97.0978 | -0.22 | -0.23 | 97.29 | 97.85 | 96.98 | 4908 |
| 1781562600 | 97.32 | 1.02 | 1.06 | 97.52 | 97.74 | 97.255 | 2286 |
| 1781303400 | 96.2955 | 0.83 | 0.87 | 95.92 | 96.6299 | 95.92 | 2164 |
| 1781217000 | 95.4669 | 2 | 2.14 | 93.99 | 95.68 | 93.99 | 3826 |
| 1781130600 | 93.4666 | -1.37 | -1.44 | 94.81 | 95.09 | 93.4666 | 2295 |
| 1781044200 | 94.8327 | -0.04 | -0.04 | 95.66 | 95.76 | 94.8327 | 1097 |
| 1780957800 | 94.8678 | 0.45 | 0.47 | 94.87 | 95.37 | 94.67 | 4250 |
| 1780698600 | 94.4198 | -1.82 | -1.89 | 95.73 | 95.73 | 94.4198 | 1996 |
| 1780612200 | 96.241 | 0.96 | 1.00 | 94.925 | 96.4 | 94.925 | 3680 |
| 1780525800 | 95.284 | 0.16 | 0.17 | 95 | 95.57 | 95 | 2643 |
| 1780439400 | 95.122 | 0.7 | 0.75 | 94.54 | 95.19 | 94.54 | 6297 |
| 1780353000 | 94.418 | -0.5 | -0.52 | 94.05 | 94.78 | 94.05 | 8620 |
| 1780093800 | 94.9146 | 0.17 | 0.18 | 95.09 | 95.25 | 94.6002 | 6378 |
| 1780007400 | 94.7436 | 0.17 | 0.18 | 94.68 | 95.01 | 94.3799 | 9251 |
| 1779921000 | 94.5719 | -0.24 | -0.25 | 94.59 | 94.71 | 94.43 | 2665 |
| 1779834600 | 94.81 | 0.97 | 1.03 | 94.73 | 95.33 | 94.475 | 19824 |
| 1779489000 | 93.8403 | 0.74 | 0.80 | 93.35 | 94.14 | 93.35 | 21004 |
| 1779402600 | 93.0985 | 0.13 | 0.14 | 92.25 | 93.25 | 92.25 | 46544 |
| 1779316200 | 92.9668 | 1.35 | 1.48 | 92.05 | 93.16 | 92.05 | 193922 |
| 1779229800 | 91.6154 | -0.54 | -0.59 | 91.56 | 92.17 | 91.06 | 4713 |
| 1779143400 | 92.1581 | 0.09 | 0.10 | 92.52 | 92.52 | 91.72 | 4562 |
| 1778884200 | 92.0633 | -1.47 | -1.58 | 92.38 | 92.38 | 91.96 | 2099 |
| 1778797800 | 93.5376 | 0.54 | 0.58 | 92.93 | 93.6 | 92.93 | 1756 |
| 1778711400 | 92.9979 | 0.38 | 0.41 | 92.35 | 93.1 | 92.35 | 10526 |
| 1778625000 | 92.6173 | -0.05 | -0.05 | 92.22 | 94.21 | 91.89 | 30194 |
| 1778538600 | 92.663 | -0.32 | -0.34 | 92.94 | 93.22 | 92.663 | 9445 |
| 1778279400 | 92.9812 | 0.75 | 0.81 | 92.59 | 93.079 | 92.59 | 829 |
| 1778193000 | 92.2319 | -1.86 | -1.98 | 93.86 | 93.86 | 92.2319 | 1359 |
| 1778106600 | 94.0961 | 1.8 | 1.95 | 93.22 | 94.14 | 93.22 | 5545 |
| 1778020200 | 92.2922 | 0.91 | 1.00 | 92.24 | 92.47 | 92.07 | 1782 |
| 1777933800 | 91.3828 | -0.83 | -0.90 | 92.11 | 92.11 | 91.1 | 2209 |
| 1777674600 | 92.2163 | -0.33 | -0.36 | 92.32 | 92.64 | 92.1 | 2080 |
| 1777588200 | 92.5451 | 2.13 | 2.35 | 91.08 | 92.5451 | 91.08 | 1431 |
| 1777501800 | 90.4182 | 0.02 | 0.02 | 90.17 | 90.5 | 90.17 | 1252 |
| 1777415400 | 90.4 | -0.63 | -0.70 | 90.44 | 90.44 | 89.97 | 8550 |
| 1777329000 | 91.0328 | -0.38 | -0.42 | 91.13 | 91.4 | 90.93 | 7812 |
| 1777069800 | 91.4176 | 0.45 | 0.49 | 91.07 | 91.66 | 91.07 | 7827 |
| 1776983400 | 90.97 | 0.52 | 0.57 | 90.31 | 91.29 | 90.31 | 49340 |
| 1776897000 | 90.45 | 0.87 | 0.97 | 90.2 | 90.57 | 90.09 | 6440 |
| 1776810600 | 89.5787 | -0.45 | -0.50 | 90.4 | 90.42 | 89.5 | 11021 |
| 1776724200 | 90.03 | -0.24 | -0.27 | 90.3 | 90.58 | 90.03 | 4204 |
| 1776465000 | 90.272 | 0.78 | 0.87 | 89.64 | 90.6 | 89.64 | 2099 |
| 1776378600 | 89.49 | 0.56 | 0.63 | 89.22 | 89.73 | 89.0514 | 10794 |
| 1776292200 | 88.9322 | -0.45 | -0.51 | 89.66 | 89.66 | 88.8 | 6539 |
| 1776205800 | 89.3852 | 0.65 | 0.73 | 88.98 | 89.49 | 88.79 | 3873 |
| 1776119400 | 88.735 | 0.31 | 0.35 | 88.03 | 88.735 | 88.03 | 1126 |
| 1775860200 | 88.4275 | -0.12 | -0.14 | 88.68 | 88.77 | 88.37 | 2171 |
| 1775773800 | 88.5484 | 0.78 | 0.89 | 87.52 | 88.76 | 87.52 | 2346 |
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.
