Premium
Pgim Total Return Bond ETF (PTRB)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.36 | -3.23732444656 | 42.01 | 42.28 | 40.212 | 127035 | 41.61437463 | SP |
| 4 | -0.89 | -2.14251324025 | 41.54 | 42.28 | 40.212 | 67488 | 41.61923599 | SP |
| 12 | -0.46 | -1.11894916079 | 41.11 | 42.28 | 40.212 | 69398 | 41.50134175 | SP |
| 26 | -1.43 | -3.39828897338 | 42.08 | 42.31 | 40.212 | 62161 | 41.42081334 | SP |
| 52 | -0.07 | -0.171905697446 | 40.72 | 43.15 | 40.212 | 50742 | 41.53140454 | SP |
| 156 | -4.75 | -10.4625550661 | 45.4 | 45.48 | 38.535 | 29828 | 41.47801966 | SP |
| 260 | -9.35 | -18.7 | 50 | 50.065 | 38.535 | 28564 | 41.85213249 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 40.71 | -0.37 | -0.90 | 40.93 | 41.08 | 40.7 | 26477 |
| 1744237800 | 41.08 | 0.07 | 0.17 | 40.7 | 42.28 | 40.212 | 46666 |
| 1744151400 | 41.0099 | -0.32 | -0.77 | 41.21 | 41.31 | 41.0099 | 34517 |
| 1744065000 | 41.33 | -0.5 | -1.20 | 41.68 | 41.71 | 41.2001 | 87843 |
| 1743805800 | 41.83 | -0.15 | -0.36 | 42.01 | 42.25 | 41.83 | 439517 |
| 1743719400 | 41.98 | 0.32 | 0.77 | 41.96 | 42.03 | 41.821 | 61680 |
| 1743633000 | 41.66 | -0.03 | -0.07 | 41.84 | 41.84 | 41.58 | 67737 |
| 1743546600 | 41.69 | -0.05 | -0.12 | 41.66 | 41.75 | 41.66 | 29668 |
| 1743460200 | 41.7398 | 0.1 | 0.24 | 41.76 | 41.88 | 41.6301 | 44904 |
| 1743201000 | 41.64 | 0.21 | 0.51 | 41.58 | 41.6775 | 41.58 | 52174 |
| 1743114600 | 41.4305 | -0.04 | -0.10 | 41.42 | 41.52 | 41.3879 | 97891 |
| 1743028200 | 41.4718 | -0.08 | -0.20 | 41.51 | 41.53 | 41.4254 | 8533 |
| 1742941800 | 41.554 | 0.02 | 0.06 | 41.52 | 41.62 | 41.48 | 55684 |
| 1742855400 | 41.53 | -0.14 | -0.34 | 41.64 | 41.66 | 41.5148 | 26776 |
| 1742596200 | 41.67 | -0.08 | -0.19 | 41.75 | 41.78 | 41.64 | 22181 |
| 1742509800 | 41.75 | 0.07 | 0.17 | 41.86 | 41.8796 | 41.7 | 29621 |
| 1742423400 | 41.68 | 0.1 | 0.24 | 41.55 | 41.74 | 41.5036 | 40823 |
| 1742337000 | 41.58 | 0.02 | 0.04 | 41.47 | 41.67 | 41.47 | 56888 |
| 1742250600 | 41.565 | 0.04 | 0.11 | 41.59 | 41.6613 | 41.54 | 40386 |
| 1741991400 | 41.521 | -0.04 | -0.09 | 41.54 | 41.575 | 41.52 | 79643 |
| 1741905000 | 41.56 | 0.06 | 0.14 | 41.52 | 41.64 | 41.3999 | 390683 |
| 1741818600 | 41.5 | -0.12 | -0.29 | 41.6 | 41.62 | 41.47 | 233470 |
| 1741732200 | 41.62 | -0.1 | -0.24 | 41.83 | 41.84 | 41.51 | 62857 |
| 1741645800 | 41.72 | 0.15 | 0.36 | 41.78 | 41.84 | 41.7102 | 33270 |
| 1741390200 | 41.57 | -0.03 | -0.07 | 41.75 | 41.86 | 41.51 | 106362 |
| 1741303800 | 41.6 | -0.07 | -0.17 | 41.65 | 41.6701 | 41.5241 | 163408 |
| 1741217400 | 41.67 | -0.14 | -0.33 | 41.88 | 41.8992 | 41.67 | 45785 |
| 1741131000 | 41.81 | -0.16 | -0.38 | 41.94 | 42.015 | 41.7846 | 50316 |
| 1741044600 | 41.97 | -0.05 | -0.12 | 41.81 | 41.97 | 41.76 | 34956 |
| 1740785400 | 42.02 | 0.21 | 0.50 | 41.94 | 42.02 | 41.83 | 58134 |
| 1740699000 | 41.81 | -0.07 | -0.17 | 41.78 | 41.97 | 41.71 | 84772 |
| 1740612600 | 41.88 | 0.07 | 0.17 | 41.8 | 41.8899 | 41.7401 | 54058 |
| 1740526200 | 41.81 | 0.27 | 0.64 | 41.71 | 41.85 | 41.71 | 42844 |
| 1740439800 | 41.545 | 0.08 | 0.18 | 41.42 | 41.5699 | 41.42 | 31815 |
| 1740180600 | 41.47 | 0.14 | 0.35 | 41.35 | 41.518 | 41.33 | 46495 |
| 1740094200 | 41.3252 | 0.11 | 0.26 | 41.35 | 41.3595 | 41.29 | 21234 |
| 1740007800 | 41.22 | 0 | 0.00 | 41.23 | 41.27 | 41.15 | 20135 |
| 1739921400 | 41.218 | -0.1 | -0.25 | 41.49 | 41.49 | 41.1899 | 73452 |
| 1739575800 | 41.32 | 0.12 | 0.29 | 41.39 | 41.435 | 41.32 | 26457 |
| 1739489400 | 41.2 | 0.23 | 0.57 | 41.13 | 41.27 | 41.111 | 52441 |
| 1739403000 | 40.965 | -0.25 | -0.59 | 40.93 | 40.985 | 40.89 | 38537 |
| 1739316600 | 41.21 | -0.02 | -0.05 | 41.18 | 41.29 | 41.17 | 35797 |
| 1739230200 | 41.23 | -0.04 | -0.10 | 41.25 | 41.34 | 41.221 | 23931 |
| 1738971000 | 41.27 | -0.08 | -0.19 | 41.29 | 41.2997 | 41.2189 | 65561 |
| 1738884600 | 41.35 | -0.03 | -0.07 | 41.32 | 41.409 | 41.3001 | 51611 |
| 1738798200 | 41.38 | 0.21 | 0.51 | 41.29 | 41.4699 | 41.29 | 43656 |
| 1738711800 | 41.17 | 0.01 | 0.02 | 41.02 | 41.22 | 41.02 | 43333 |
| 1738625400 | 41.16 | -0.11 | -0.27 | 41.27 | 41.27 | 41.06 | 51288 |
| 1738366200 | 41.27 | -0.08 | -0.19 | 41.31 | 41.34 | 41.162 | 64050 |
| 1738279800 | 41.35 | 0.09 | 0.22 | 41.32 | 41.35 | 41.2301 | 104587 |
| 1738193400 | 41.26 | -0.04 | -0.10 | 41.38 | 41.41 | 41.15 | 48941 |
| 1738107000 | 41.3 | 0.04 | 0.11 | 41.23 | 41.3 | 41.1667 | 44334 |
| 1738020600 | 41.256 | 0.21 | 0.52 | 41.36 | 41.36 | 41.17 | 52344 |
| 1737761400 | 41.0437 | -0.03 | -0.06 | 41.09 | 41.09 | 40.98 | 59879 |
| 1737675000 | 41.07 | 0 | 0.00 | 41.07 | 41.07 | 41.07 | 0 |
| 1737588600 | 41.07 | -0.08 | -0.19 | 41.1 | 41.11 | 41.022 | 69334 |
| 1737502200 | 41.15 | 0.14 | 0.34 | 41.45 | 41.45 | 41.0917 | 54663 |
| 1737156600 | 41.01 | 0.01 | 0.02 | 41.11 | 41.11 | 40.98 | 124539 |
| 1737070200 | 40.9999 | 0.11 | 0.27 | 40.88 | 41.0397 | 40.8355 | 66890 |
| 1736983800 | 40.89 | 0.36 | 0.89 | 40.9 | 40.93 | 40.815001 | 37281 |
| 1736897400 | 40.53 | 0.03 | 0.07 | 40.8 | 40.8 | 40.49 | 49720 |
| 1736811000 | 40.5 | -0.09 | -0.22 | 40.83 | 40.83 | 40.48 | 93964 |
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
