Putnam ESG Ultra Short ETF (PULT)
AMEX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0254 | 0.0503124721449 | 50.4845 | 50.51 | 50.47 | 6547 | 50.49549702 | SP |
4 | -0.0301 | -0.0595567867036 | 50.54 | 50.69 | 50.47 | 4742 | 50.57195395 | SP |
12 | -0.0801 | -0.158331686104 | 50.59 | 50.7 | 50.4 | 7183 | 50.54050087 | SP |
26 | 0.0199 | 0.0394137452961 | 50.49 | 50.77 | 50.4 | 6922 | 50.57969092 | SP |
52 | 0.2399 | 0.477222995823 | 50.27 | 50.77 | 50.13 | 10680 | 50.43621008 | SP |
156 | 0.4799 | 0.959224465321 | 50.03 | 50.77 | 49.98 | 14962 | 50.25198745 | SP |
260 | 0.4799 | 0.959224465321 | 50.03 | 50.77 | 49.98 | 14962 | 50.25198745 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739403000 | 50.495 | -0.02 | -0.03 | 50.5 | 50.51 | 50.49 | 4849 |
1739316600 | 50.51 | 0.04 | 0.08 | 50.5 | 50.51 | 50.5 | 10050 |
1739230200 | 50.47 | -0.02 | -0.04 | 50.47 | 50.478 | 50.47 | 2265 |
1738971000 | 50.49 | 0 | 0.00 | 50.48 | 50.49 | 50.48 | 3344 |
1738884600 | 50.49 | -0.2 | -0.39 | 50.4845 | 50.5 | 50.48 | 12227 |
1738798200 | 50.69 | 0.03 | 0.06 | 50.67 | 50.69 | 50.67 | 1335 |
1738711800 | 50.66 | 0 | 0.00 | 50.66 | 50.67 | 50.66 | 1691 |
1738625400 | 50.66 | -0.01 | -0.02 | 50.67 | 50.6728 | 50.66 | 5137 |
1738366200 | 50.67 | 0.03 | 0.06 | 50.65 | 50.67 | 50.65 | 3563 |
1738279800 | 50.64 | 0 | 0.00 | 50.63 | 50.64 | 50.63 | 6054 |
1738193400 | 50.64 | 0.02 | 0.04 | 50.65 | 50.65 | 50.64 | 6506 |
1738107000 | 50.62 | 0.01 | 0.02 | 50.63 | 50.65 | 50.62 | 8250 |
1738020600 | 50.61 | 0.01 | 0.02 | 50.59 | 50.61 | 50.581 | 4176 |
1737761400 | 50.6 | 0.02 | 0.04 | 50.56 | 50.6 | 50.56 | 3144 |
1737675000 | 50.58 | 0 | 0.00 | 50.58 | 50.58 | 50.58 | 0 |
1737588600 | 50.58 | 0.02 | 0.04 | 50.57 | 50.5839 | 50.57 | 4626 |
1737502200 | 50.56 | 0.02 | 0.03 | 50.56 | 50.57 | 50.5513 | 3952 |
1737156600 | 50.545 | -0.02 | -0.03 | 50.5454 | 50.5476 | 50.545 | 2886 |
1737070200 | 50.56 | 0.01 | 0.02 | 50.54 | 50.56 | 50.54 | 1303 |
1736983800 | 50.55 | 0.04 | 0.08 | 50.51 | 50.55 | 50.51 | 16861 |
1736897400 | 50.51 | 0 | 0.01 | 50.49 | 50.51 | 50.48 | 9871 |
1736811000 | 50.505 | 0.01 | 0.01 | 50.47 | 50.505 | 50.47 | 22613 |
1736551800 | 50.5 | 0.02 | 0.04 | 50.44 | 50.5 | 50.44 | 3838 |
1736379000 | 50.48 | 0.02 | 0.04 | 50.46 | 50.48 | 50.46 | 8768 |
1736292600 | 50.46 | -0.01 | -0.02 | 50.48 | 50.48 | 50.46 | 6978 |
1736206200 | 50.47 | 0.01 | 0.02 | 50.46 | 50.47 | 50.45 | 51281 |
1735947000 | 50.46 | 0.01 | 0.02 | 50.45 | 50.46 | 50.44 | 3391 |
1735860600 | 50.45 | 0.01 | 0.02 | 50.42 | 50.45 | 50.42 | 7000 |
1735687800 | 50.44 | 0.02 | 0.04 | 50.41 | 50.44 | 50.41 | 3172 |
1735601400 | 50.42 | -0.18 | -0.36 | 50.4 | 50.42 | 50.4 | 12025 |
1735342200 | 50.6 | 0.02 | 0.04 | 50.59 | 50.61 | 50.59 | 3447 |
1735255800 | 50.58 | -0.01 | -0.01 | 50.57 | 50.58 | 50.57 | 3650 |
1735077840 | 50.585 | 0.02 | 0.05 | 50.59 | 50.59 | 50.58 | 1620 |
1734996600 | 50.56 | 0.02 | 0.04 | 50.55 | 50.56 | 50.55 | 9137 |
1734737400 | 50.54 | -0.02 | -0.04 | 50.57 | 50.57 | 50.54 | 24472 |
1734651000 | 50.56 | -0.01 | -0.02 | 50.54 | 50.56 | 50.54 | 3928 |
1734564600 | 50.57 | -0.01 | -0.02 | 50.58 | 50.58 | 50.57 | 2347 |
1734478200 | 50.58 | 0.01 | 0.02 | 50.56 | 50.58 | 50.56 | 6473 |
1734391800 | 50.57 | 0.01 | 0.02 | 50.54 | 50.57 | 50.54 | 6010 |
1734132600 | 50.56 | 0.02 | 0.03 | 50.55 | 50.56 | 50.55 | 1012 |
1734046200 | 50.5425 | -0.01 | -0.01 | 50.56 | 50.56 | 50.5425 | 4479 |
1733959800 | 50.55 | 0.01 | 0.01 | 50.53 | 50.55 | 50.53 | 9715 |
1733873400 | 50.5428 | 0 | 0.01 | 50.53 | 50.55 | 50.53 | 6086 |
1733787000 | 50.54 | 0.01 | 0.02 | 50.53 | 50.54 | 50.52 | 8136 |
1733527800 | 50.53 | 0.03 | 0.06 | 50.52 | 50.53 | 50.51 | 9257 |
1733441400 | 50.5 | -0.2 | -0.39 | 50.49 | 50.51 | 50.49 | 2231 |
1733355000 | 50.7 | 0.01 | 0.02 | 50.7 | 50.7 | 50.68 | 5331 |
1733268600 | 50.69 | 0.02 | 0.04 | 50.69 | 50.69 | 50.67 | 4083 |
1733182200 | 50.67 | 0.03 | 0.06 | 50.67 | 50.67 | 50.6699 | 3867 |
1732917840 | 50.64 | 0.01 | 0.02 | 50.63 | 50.64 | 50.62 | 4828 |
1732750200 | 50.63 | 0.02 | 0.04 | 50.61 | 50.63 | 50.61 | 8083 |
1732663800 | 50.61 | 0.04 | 0.08 | 50.61 | 50.6193 | 50.6023 | 5308 |
1732577400 | 50.57 | -0.02 | -0.04 | 50.59 | 50.59 | 50.57 | 2585 |
1732318200 | 50.59 | -0.01 | -0.01 | 50.59 | 50.59 | 50.57 | 9690 |
1732231800 | 50.595 | 0.01 | 0.02 | 50.59 | 50.5979 | 50.59 | 10950 |
1732145400 | 50.585 | 0.01 | 0.01 | 50.57 | 50.585 | 50.56 | 5371 |
1732059000 | 50.58 | 0.02 | 0.04 | 50.56 | 50.58 | 50.56 | 6995 |
1731972600 | 50.56 | 0 | 0.00 | 50.55 | 50.56 | 50.55 | 6229 |
1731713400 | 50.56 | 0.01 | 0.02 | 50.53 | 50.56 | 50.53 | 21033 |
1731627000 | 50.55 | 0.01 | 0.02 | 50.53 | 50.56 | 50.53 | 16701 |
1731540600 | 50.54 | 0.04 | 0.08 | 50.54 | 50.54 | 50.53 | 9418 |
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