Premium
Putnam Focused Large Cap Value Etf (PVAL)
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 | 0.215 | 0.426926131851 | 50.36 | 51.4467 | 50.29 | 2026455 | 50.87961087 | SP |
| 4 | 1.235 | 2.50304012971 | 49.34 | 51.4467 | 49.145 | 1706501 | 50.28070365 | SP |
| 12 | 4.215 | 9.09188955997 | 46.36 | 51.4467 | 45.32 | 1533988 | 48.76522679 | SP |
| 26 | 5.935 | 13.2952508961 | 44.64 | 51.4467 | 44.4 | 1507563 | 47.93681266 | SP |
| 52 | 11.475 | 29.347826087 | 39.1 | 51.4467 | 38.9292 | 1191459 | 45.80443696 | SP |
| 156 | 22.425 | 79.6625222025 | 28.15 | 51.4467 | 27.6751 | 589802 | 42.87272293 | SP |
| 260 | 25.045 | 98.1002741872 | 25.53 | 51.4467 | 23.5597 | 360055 | 42.52653488 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 50.53 | -0.83 | -1.62 | 51.28 | 51.28 | 50.39 | 1887423 |
| 1780612200 | 51.36 | 0.59 | 1.16 | 51.04 | 51.4467 | 50.98 | 2896926 |
| 1780525800 | 50.77 | -0.08 | -0.16 | 50.58 | 50.94 | 50.55 | 1272014 |
| 1780439400 | 50.85 | 0.27 | 0.53 | 50.45 | 50.94 | 50.38 | 2328984 |
| 1780353000 | 50.58 | -0.01 | -0.02 | 50.36 | 50.6799 | 50.29 | 1746927 |
| 1780093800 | 50.59 | -0.03 | -0.06 | 50.62 | 50.68 | 50.5 | 1183243 |
| 1780007400 | 50.62 | 0.09 | 0.18 | 50.49 | 50.6999 | 50.345 | 1633235 |
| 1779921000 | 50.53 | 0.07 | 0.14 | 50.53 | 50.665 | 50.425 | 1499218 |
| 1779834600 | 50.46 | 0.1 | 0.20 | 50.54 | 50.61 | 50.31 | 1278927 |
| 1779489000 | 50.36 | 0.26 | 0.52 | 50.22 | 50.53 | 50.1301 | 1540348 |
| 1779402600 | 50.1 | 0.26 | 0.52 | 49.71 | 50.12 | 49.47 | 1329086 |
| 1779316200 | 49.84 | 0.44 | 0.89 | 49.54 | 49.935 | 49.41 | 2072541 |
| 1779229800 | 49.4 | -0.38 | -0.76 | 49.6 | 49.655 | 49.19 | 1552089 |
| 1779143400 | 49.78 | -0.07 | -0.14 | 49.8 | 49.95 | 49.535 | 1839114 |
| 1778884200 | 49.85 | -0.35 | -0.70 | 49.97 | 50.04 | 49.75 | 2482453 |
| 1778797800 | 50.2 | 0.53 | 1.07 | 50.01 | 50.356 | 50.01 | 1364901 |
| 1778711400 | 49.67 | 0.09 | 0.18 | 49.53 | 49.758082 | 49.39 | 1635752 |
| 1778625000 | 49.58 | 0.05 | 0.10 | 49.52 | 49.68 | 49.145 | 1366135 |
| 1778538600 | 49.53 | 0.2 | 0.41 | 49.34 | 49.72 | 49.32 | 1514203 |
| 1778279400 | 49.33 | 0.12 | 0.24 | 49.44 | 49.56 | 49.23 | 950349 |
| 1778193000 | 49.21 | -0.36 | -0.73 | 49.49 | 49.49 | 49.06 | 2928603 |
| 1778106600 | 49.57 | 0.14 | 0.28 | 49.67 | 49.7058 | 49.425 | 1484168 |
| 1778020200 | 49.43 | 0.44 | 0.90 | 49.18 | 49.52 | 49.15 | 1319041 |
| 1777933800 | 48.99 | -0.32 | -0.65 | 49.15 | 49.32 | 48.86 | 1087878 |
| 1777674600 | 49.31 | -0.11 | -0.22 | 49.47 | 49.6298 | 49.28 | 1306312 |
| 1777588200 | 49.42 | 0.89 | 1.83 | 48.69 | 49.47 | 48.66 | 3066327 |
| 1777501800 | 48.53 | -0.04 | -0.08 | 48.61 | 48.67 | 48.35 | 1342385 |
| 1777415400 | 48.57 | -0.06 | -0.12 | 48.71 | 48.75 | 48.43 | 1434533 |
| 1777329000 | 48.63 | -0.06 | -0.12 | 48.7 | 48.905 | 48.565445 | 941799 |
| 1777069800 | 48.69 | -0.13 | -0.27 | 48.88 | 48.89 | 48.57 | 1415889 |
| 1776983400 | 48.82 | -0.1 | -0.20 | 48.72 | 49.045 | 48.47 | 1307534 |
| 1776897000 | 48.92 | 0.01 | 0.02 | 49.23 | 49.23 | 48.845 | 924725 |
| 1776810600 | 48.91 | -0.21 | -0.43 | 49.31 | 49.335 | 48.84 | 2170083 |
| 1776724200 | 49.12 | -0.07 | -0.14 | 49.09 | 49.275 | 49.045 | 809473 |
| 1776465000 | 49.19 | 0.55 | 1.13 | 48.91 | 49.405 | 48.8 | 1701772 |
| 1776378600 | 48.64 | 0.05 | 0.10 | 48.53 | 48.765 | 48.495 | 2163580 |
| 1776292200 | 48.59 | 0.01 | 0.02 | 48.61 | 48.68 | 48.3275 | 1336904 |
| 1776205800 | 48.58 | 0.35 | 0.73 | 48.29 | 48.645 | 48.11 | 1730810 |
| 1776119400 | 48.23 | 0.4 | 0.84 | 47.66 | 48.23 | 47.615 | 1994636 |
| 1775860200 | 47.83 | -0.3 | -0.62 | 48.2 | 48.2 | 47.79 | 1127473 |
| 1775773800 | 48.13 | 0.23 | 0.48 | 47.76 | 48.23 | 47.72 | 1796487 |
| 1775687400 | 47.9 | 1.15 | 2.46 | 47.74 | 47.9 | 47.55 | 1350519 |
| 1775601000 | 46.75 | -0.12 | -0.26 | 46.65 | 46.805 | 46.41 | 1265354 |
| 1775514600 | 46.87 | 0.24 | 0.51 | 46.64 | 46.885 | 46.62 | 1693128 |
| 1775169000 | 46.63 | 0.06 | 0.13 | 46.07 | 46.78 | 46.025 | 1537541 |
| 1775082600 | 46.57 | 0.17 | 0.37 | 46.63 | 46.755 | 46.44 | 1612112 |
| 1774996200 | 46.4 | 0.93 | 2.05 | 45.96 | 46.49 | 45.76 | 1840270 |
| 1774909800 | 45.47 | -0.1 | -0.22 | 46.04 | 46.05 | 45.32 | 1327418 |
| 1774650600 | 45.57 | -0.59 | -1.28 | 46.13 | 46.13 | 45.47 | 1339876 |
| 1774564200 | 46.16 | -0.37 | -0.80 | 46.31 | 46.585 | 46.11 | 1208174 |
| 1774477800 | 46.53 | 0.09 | 0.19 | 46.78 | 46.84 | 46.38 | 1372273 |
| 1774391400 | 46.44 | 0.39 | 0.85 | 45.78 | 46.615 | 45.75 | 1319699 |
| 1774305000 | 46.05 | 0.37 | 0.81 | 46.3 | 46.585 | 46.04 | 1335727 |
| 1774045800 | 45.68 | -0.5 | -1.08 | 46.23 | 46.2598 | 45.465 | 944639 |
| 1773959400 | 46.18 | 0.12 | 0.26 | 45.76 | 46.37 | 45.7056 | 1453533 |
| 1773873000 | 46.06 | -0.61 | -1.31 | 46.56 | 46.6099 | 46.03 | 970108 |
| 1773786600 | 46.67 | 0.27 | 0.58 | 46.77 | 46.8888 | 46.67 | 753136 |
| 1773700200 | 46.4 | 0.45 | 0.98 | 46.36 | 46.5572 | 46.225 | 883534 |
| 1773441000 | 45.95 | -0.01 | -0.02 | 46.26 | 46.4355 | 45.9 | 744785 |
| 1773354600 | 45.96 | -0.59 | -1.27 | 46.19 | 46.32 | 45.96 | 823514 |
| 1773268200 | 46.55 | -0.11 | -0.24 | 46.53 | 46.68 | 46.275 | 842835 |
| 1773181800 | 46.66 | -0.09 | -0.19 | 46.77 | 47.1661 | 46.58 | 968394 |
| 1773095400 | 46.75 | 0.19 | 0.41 | 46 | 46.8 | 45.61 | 1226166 |
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.
