Premium
Pgim Total Return Bond ETF (PTRB)
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 | -0.2 | -0.482858522453 | 41.42 | 41.47 | 41.12 | 116627 | 41.29836583 | SP |
| 4 | -0.3 | -0.722543352601 | 41.52 | 41.82 | 41.12 | 137672 | 41.50710267 | SP |
| 12 | -0.76 | -1.81038589805 | 41.98 | 42.575 | 40.7196 | 147605 | 41.48239204 | SP |
| 26 | -0.93 | -2.20640569395 | 42.15 | 42.78 | 40.7196 | 148235 | 41.77167394 | SP |
| 52 | -0.28 | -0.674698795181 | 41.5 | 42.78 | 40.7196 | 109058 | 41.88350673 | SP |
| 156 | 0.54 | 1.32743362832 | 40.68 | 43.15 | 38.535 | 65982 | 41.65185831 | SP |
| 260 | -8.78 | -17.56 | 50 | 50.065 | 38.535 | 47446 | 41.82854282 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 41.22 | -0.04 | -0.08 | 41.25 | 41.29 | 41.2 | 367983 |
| 1783636200 | 41.255 | 0.07 | 0.16 | 41.27 | 41.31 | 41.2 | 95696 |
| 1783549800 | 41.19 | -0.09 | -0.22 | 41.2 | 41.2095 | 41.12 | 113533 |
| 1783463400 | 41.28 | -0.19 | -0.46 | 41.44 | 41.44 | 41.27 | 145814 |
| 1783377000 | 41.47 | 0 | 0.00 | 41.42 | 41.47 | 41.395 | 111464 |
| 1783031400 | 41.47 | 0.07 | 0.18 | 41.44 | 41.49 | 41.4 | 73639 |
| 1782945000 | 41.395 | -0.07 | -0.16 | 41.38 | 41.45 | 41.36 | 104131 |
| 1782858600 | 41.46 | -0.34 | -0.81 | 41.57 | 41.57 | 41.44 | 109655 |
| 1782772200 | 41.8 | 0.02 | 0.05 | 41.8 | 41.82 | 41.765 | 45646 |
| 1782513000 | 41.78 | 0.06 | 0.14 | 41.72 | 41.81 | 41.71 | 129930 |
| 1782426600 | 41.72 | 0.02 | 0.05 | 41.78 | 41.79 | 41.705 | 117262 |
| 1782340200 | 41.7 | 0.2 | 0.48 | 41.68 | 41.74 | 41.57 | 192482 |
| 1782253800 | 41.5 | 0.05 | 0.12 | 41.46 | 41.53 | 41.45 | 122561 |
| 1782167400 | 41.45 | -0.13 | -0.30 | 41.51 | 41.51 | 41.431 | 91229 |
| 1781821800 | 41.575 | 0.12 | 0.28 | 41.63 | 41.67 | 41.5508 | 66578 |
| 1781735400 | 41.46 | -0.17 | -0.41 | 41.62 | 41.65 | 41.45 | 392765 |
| 1781649000 | 41.63 | 0.08 | 0.19 | 41.56 | 41.66 | 41.56 | 103493 |
| 1781562600 | 41.5491 | 0.07 | 0.17 | 41.58 | 41.62 | 41.52 | 374739 |
| 1781303400 | 41.48 | -0.1 | -0.24 | 41.52 | 41.52 | 41.4001 | 87470 |
| 1781217000 | 41.58 | 0.32 | 0.78 | 41.36 | 41.67 | 41.29 | 167802 |
| 1781130600 | 41.26 | -0.08 | -0.19 | 41.33 | 41.36 | 41.26 | 96248 |
| 1781044200 | 41.34 | 0.1 | 0.24 | 41.36 | 41.36 | 41.2701 | 150688 |
| 1780957800 | 41.24 | 0.01 | 0.02 | 41.31 | 41.33 | 41.24 | 659758 |
| 1780698600 | 41.23 | -0.22 | -0.53 | 41.33 | 41.33 | 41.23 | 113102 |
| 1780612200 | 41.45 | 0.05 | 0.12 | 41.45 | 41.4893 | 41.42 | 107270 |
| 1780525800 | 41.4 | -0.08 | -0.19 | 41.44 | 41.44 | 41.21 | 129618 |
| 1780439400 | 41.48 | -0.14 | -0.34 | 41.54 | 41.54 | 41.45 | 171372 |
| 1780353000 | 41.62 | 0.11 | 0.26 | 41.83 | 42.575 | 40.7196 | 394111 |
| 1780093800 | 41.51 | -0.1 | -0.23 | 41.52 | 41.53 | 41.46 | 131746 |
| 1780007400 | 41.605 | 0.08 | 0.20 | 41.52 | 41.61 | 41.5 | 105981 |
| 1779921000 | 41.52 | 0.06 | 0.14 | 41.55 | 41.55 | 41.4902 | 369634 |
| 1779834600 | 41.46 | 0.11 | 0.27 | 41.5 | 41.52 | 41.43 | 153074 |
| 1779489000 | 41.35 | 0.08 | 0.19 | 41.43 | 41.43 | 41.255 | 152594 |
| 1779402600 | 41.27 | 0.01 | 0.02 | 41.16 | 41.29 | 41.08 | 115683 |
| 1779316200 | 41.26 | 0.25 | 0.61 | 41.04 | 41.2663 | 41.0345 | 120833 |
| 1779229800 | 41.01 | -0.16 | -0.39 | 41.01 | 41.04 | 40.94 | 368641 |
| 1779143400 | 41.17 | -0.02 | -0.04 | 41.22 | 41.259 | 41.115 | 84984 |
| 1778884200 | 41.185 | -0.27 | -0.64 | 41.24 | 41.24 | 41.18 | 122496 |
| 1778797800 | 41.45 | -0.01 | -0.02 | 41.57 | 41.57 | 41.4401 | 98688 |
| 1778711400 | 41.46 | 0.02 | 0.05 | 41.43 | 41.46 | 41.38 | 148695 |
| 1778625000 | 41.44 | -0.16 | -0.38 | 41.47 | 41.50479 | 41.42 | 108942 |
| 1778538600 | 41.6 | -0.07 | -0.17 | 41.64 | 41.65 | 41.58 | 106645 |
| 1778279400 | 41.67 | 0.07 | 0.17 | 41.68 | 41.72 | 41.6501 | 83748 |
| 1778193000 | 41.6 | -0.08 | -0.19 | 41.75 | 41.7537 | 41.57 | 82705 |
| 1778106600 | 41.68 | 0.17 | 0.41 | 41.74 | 41.74 | 41.63 | 75709 |
| 1778020200 | 41.51 | 0.07 | 0.17 | 41.47 | 41.5399 | 41.4601 | 98272 |
| 1777933800 | 41.44 | -0.19 | -0.46 | 41.5 | 41.52 | 41.38 | 102074 |
| 1777674600 | 41.63 | 0.06 | 0.14 | 41.6 | 41.67 | 41.52 | 323881 |
| 1777588200 | 41.57 | -0.03 | -0.07 | 41.51 | 41.5899 | 41.49 | 187697 |
| 1777501800 | 41.6 | -0.17 | -0.41 | 41.69 | 41.695 | 41.595 | 50143 |
| 1777415400 | 41.77 | -0.05 | -0.11 | 41.74 | 41.77 | 41.698994 | 100111 |
| 1777329000 | 41.815 | -0.07 | -0.16 | 41.86 | 41.86 | 41.715 | 95337 |
| 1777069800 | 41.88 | 0.07 | 0.17 | 41.8 | 41.909 | 41.76 | 67941 |
| 1776983400 | 41.81 | -0.08 | -0.19 | 41.93 | 41.93 | 41.73 | 92382 |
| 1776897000 | 41.89 | 0.05 | 0.12 | 41.92 | 41.95 | 41.86 | 86927 |
| 1776810600 | 41.84 | -0.13 | -0.31 | 41.95 | 41.95 | 41.8301 | 140378 |
| 1776724200 | 41.97 | 0.01 | 0.02 | 41.98 | 42.01 | 41.91 | 100531 |
| 1776465000 | 41.96 | 0.16 | 0.38 | 41.98 | 42.03 | 41.95 | 68970 |
| 1776378600 | 41.8 | -0.08 | -0.19 | 41.9 | 41.9 | 41.7897 | 176660 |
| 1776292200 | 41.88 | -0.07 | -0.17 | 41.89 | 41.91 | 41.8401 | 167649 |
| 1776205800 | 41.95 | 0.13 | 0.31 | 41.83 | 41.95 | 41.71 | 109635 |
| 1776119400 | 41.82 | 0.07 | 0.17 | 41.7 | 41.821 | 41.69 | 91934 |
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.
