Premium
Putnam Sustainable Leaders Etf (PLDR)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5321 | -1.52246065808 | 34.95 | 35.0058 | 34.02 | 28879 | 34.43081481 | SP |
| 4 | 0.9179 | 2.74 | 33.5 | 35.0058 | 32.82 | 30045 | 33.88238815 | SP |
| 12 | 0.0579 | 0.168509895227 | 34.36 | 35.3083 | 32.82 | 48494 | 33.99853129 | SP |
| 26 | 2.1179 | 6.55696594427 | 32.3 | 35.3083 | 29.88 | 46602 | 33.48027637 | SP |
| 52 | 6.1779 | 21.8764164306 | 28.24 | 35.3083 | 28.0114 | 37233 | 32.54968071 | SP |
| 156 | 8.8679 | 34.7080234834 | 25.55 | 35.3083 | 19.93 | 43773 | 26.11625436 | SP |
| 260 | 9.4279 | 37.7266906763 | 24.99 | 35.3083 | 19.93 | 35827 | 26.11662047 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 34.4179 | -0.13 | -0.37 | 34.76 | 34.7929 | 34.4179 | 22237 |
| 1738279800 | 34.5458 | 0.15 | 0.42 | 34.49 | 34.55 | 34.44 | 27863 |
| 1738193400 | 34.3998 | -0.16 | -0.46 | 34.5 | 34.5 | 34.3998 | 22654 |
| 1738107000 | 34.56 | 0.38 | 1.12 | 34.25 | 34.58 | 34.25 | 27095 |
| 1738020600 | 34.1773 | -0.63 | -1.82 | 34.05 | 34.32 | 34.02 | 49527 |
| 1737761400 | 34.8106 | 0.03 | 0.10 | 34.95 | 35.0058 | 34.8106 | 17258 |
| 1737675000 | 34.7757 | 0 | 0.00 | 34.7757 | 34.7757 | 34.7757 | 0 |
| 1737588600 | 34.7757 | 0.33 | 0.94 | 34.62 | 34.78 | 34.62 | 56381 |
| 1737502200 | 34.4505 | 0.31 | 0.91 | 34.29 | 34.4505 | 34.29 | 32 |
| 1737156600 | 34.14 | 0.35 | 1.05 | 34.0672 | 34.16 | 34.0672 | 18854 |
| 1737070200 | 33.7864 | 0.01 | 0.02 | 33.88 | 33.9 | 33.7864 | 10048 |
| 1736983800 | 33.78 | 0.62 | 1.87 | 33.73 | 33.84 | 33.69 | 69409 |
| 1736897400 | 33.159999 | 0.09 | 0.27 | 33.24 | 33.24 | 33.009999 | 28173 |
| 1736811000 | 33.071399 | -0.08 | -0.23 | 32.82 | 33.071399 | 32.82 | 70514 |
| 1736551800 | 33.1469 | -0.39 | -1.17 | 33.325 | 33.325 | 33.049999 | 31075 |
| 1736379000 | 33.5402 | 0.09 | 0.27 | 33.45 | 33.5402 | 33.45 | 33730 |
| 1736292600 | 33.4515 | -0.41 | -1.21 | 34.02 | 34.02 | 33.4515 | 27696 |
| 1736206200 | 33.8627 | 0.22 | 0.66 | 33.87 | 34.1 | 33.8627 | 11080 |
| 1735947000 | 33.64 | 0.41 | 1.22 | 33.5 | 33.64 | 33.47 | 9381 |
| 1735860600 | 33.2349 | -0.1 | -0.31 | 33.509999 | 33.509999 | 33.13 | 23945 |
| 1735687800 | 33.3382 | -0.19 | -0.58 | 33.61 | 33.61 | 33.3382 | 650760 |
| 1735601400 | 33.5312 | -0.32 | -0.94 | 33.49 | 33.5312 | 33.49 | 150777 |
| 1735342200 | 33.85 | -0.38 | -1.11 | 34.03 | 34.03 | 33.7 | 28908 |
| 1735255800 | 34.23 | 0.04 | 0.12 | 34.11 | 34.23 | 34.1051 | 31452 |
| 1735077840 | 34.19 | 0.34 | 1.00 | 33.89 | 34.19 | 33.89 | 13230 |
| 1734996600 | 33.85 | 0.2 | 0.61 | 33.59 | 33.85 | 33.59 | 60523 |
| 1734737400 | 33.6453 | 0.35 | 1.04 | 33.15 | 33.87 | 33.11 | 18007 |
| 1734651000 | 33.2999 | -0.15 | -0.45 | 33.6 | 33.6 | 33.2999 | 17345 |
| 1734564600 | 33.45 | -0.93 | -2.71 | 34.33 | 34.47 | 33.45 | 21133 |
| 1734478200 | 34.38 | -0.15 | -0.42 | 34.37 | 34.48 | 34.36 | 34596 |
| 1734391800 | 34.5265 | -0.01 | -0.02 | 34.54 | 34.61 | 34.5265 | 52929 |
| 1734132600 | 34.5332 | -0.25 | -0.72 | 34.79 | 34.79 | 34.52 | 17925 |
| 1734046200 | 34.7847 | -0.18 | -0.50 | 34.86 | 34.9354 | 34.7847 | 17326 |
| 1733959800 | 34.96 | 0.26 | 0.75 | 34.85 | 35 | 34.85 | 56005 |
| 1733873400 | 34.6984 | -0.17 | -0.48 | 34.9 | 34.9 | 34.6984 | 41362 |
| 1733787000 | 34.8658 | -0.29 | -0.84 | 35.09 | 35.09 | 34.8658 | 31525 |
| 1733527800 | 35.1607 | 0.07 | 0.20 | 35.1 | 35.27 | 35.1 | 77967 |
| 1733441400 | 35.09 | -0.22 | -0.62 | 35.1 | 35.11 | 35.09 | 6525 |
| 1733355000 | 35.3083 | 0.27 | 0.76 | 35.15 | 35.3083 | 35.15 | 26306 |
| 1733268600 | 35.0415 | 0.03 | 0.10 | 35.04 | 35.05 | 34.92 | 46533 |
| 1733182200 | 35.0073 | 0.05 | 0.15 | 34.99 | 35.01 | 34.99 | 37021 |
| 1732917840 | 34.9536 | 0.21 | 0.61 | 34.79 | 34.9536 | 34.79 | 18513 |
| 1732750200 | 34.7425 | -0.12 | -0.34 | 34.83 | 34.83 | 34.7425 | 38223 |
| 1732663800 | 34.86 | 0.23 | 0.66 | 34.69 | 34.87 | 34.69 | 48413 |
| 1732577400 | 34.63 | 0.18 | 0.52 | 34.67 | 34.67 | 34.58 | 30121 |
| 1732318200 | 34.45 | 0.19 | 0.54 | 34.33 | 34.4601 | 34.33 | 60210 |
| 1732231800 | 34.2649 | 0.26 | 0.78 | 33.94 | 34.2649 | 33.94 | 62343 |
| 1732145400 | 34 | -0.01 | -0.03 | 34.04 | 34.04 | 33.85 | 47948 |
| 1732059000 | 34.01 | 0.17 | 0.49 | 33.63 | 34.04 | 33.63 | 56969 |
| 1731972600 | 33.8425 | 0.08 | 0.24 | 33.78 | 33.88 | 33.78 | 35181 |
| 1731713400 | 33.76 | -0.53 | -1.55 | 34.04 | 34.04 | 33.645 | 14919 |
| 1731627000 | 34.292 | -0.07 | -0.21 | 34.41 | 34.5301 | 34.292 | 93068 |
| 1731540600 | 34.3641 | 0.04 | 0.13 | 34.39 | 34.46 | 34.3641 | 59809 |
| 1731454200 | 34.3207 | -0.01 | -0.02 | 34.33 | 34.36 | 34.3207 | 19152 |
| 1731367800 | 34.3262 | -0.03 | -0.10 | 34.49 | 34.49 | 34.3237 | 25872 |
| 1731108600 | 34.359 | 0.05 | 0.16 | 34.36 | 34.4 | 34.3448 | 35081 |
| 1731022200 | 34.3055 | 0.23 | 0.66 | 34.3 | 34.3326 | 34.28 | 43730 |
| 1730935800 | 34.08 | 0.67 | 1.99 | 34 | 34.08 | 33.95 | 18846 |
| 1730849400 | 33.414299 | 0.27 | 0.83 | 33.159999 | 33.42 | 33.159999 | 34558 |
| 1730763000 | 33.14 | -0.12 | -0.35 | 33.22 | 33.27 | 33.07 | 943615 |
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
