Premium
Prudential Financial Inc (PFH)
NYSE
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 | -0.46 | -2.47711362412 | 18.57 | 18.8675 | 18.11 | 25197 | 18.43155657 | CS |
| 4 | -0.71 | -3.77258235919 | 18.82 | 19.24 | 18.11 | 23347 | 18.69715836 | CS |
| 12 | -1.1921 | -6.17601193653 | 19.3021 | 19.91 | 17.41 | 47161 | 18.51811127 | CS |
| 26 | -1.53 | -7.79022403259 | 19.64 | 21.59 | 17.41 | 37018 | 19.4111834 | CS |
| 52 | -2.06 | -10.2131879028 | 20.17 | 21.59 | 17.41 | 29751 | 19.50704702 | CS |
| 156 | -4.65 | -20.4305799649 | 22.76 | 24 | 17.2 | 40303 | 20.1757785 | CS |
| 260 | 12.26 | 209.572649573 | 5.85 | 26.6 | 0.66 | 53050 | 22.69987948 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 18.11 | -0.13 | -0.71 | 18.16 | 18.31 | 17.95 | 36858 |
| 1739922000 | 18.24 | -0.3 | -1.62 | 18.49 | 18.53 | 18.24 | 39613 |
| 1739576400 | 18.54 | -0.16 | -0.86 | 18.6 | 18.6 | 18.45 | 19629 |
| 1739490000 | 18.7 | 0.22 | 1.19 | 18.29 | 18.8675 | 18.29 | 15668 |
| 1739403600 | 18.48 | -0.23 | -1.23 | 18.57 | 18.57 | 18.34 | 25876 |
| 1739317200 | 18.71 | 0.04 | 0.21 | 18.67 | 18.79 | 18.6399 | 22979 |
| 1739230800 | 18.67 | 0.04 | 0.21 | 18.65 | 18.7209 | 18.6367 | 21469 |
| 1738971600 | 18.63 | -0.1 | -0.53 | 18.69 | 18.7 | 18.58 | 13280 |
| 1738885200 | 18.73 | -0.01 | -0.05 | 18.7 | 18.79 | 18.6317 | 27638 |
| 1738798800 | 18.74 | 0.27 | 1.46 | 18.53 | 18.79 | 18.53 | 14427 |
| 1738712400 | 18.47 | 0.08 | 0.44 | 18.35 | 18.6499 | 18.35 | 23850 |
| 1738626000 | 18.39 | -0.27 | -1.45 | 18.66 | 18.66 | 18.37 | 18842 |
| 1738366800 | 18.66 | -0.23 | -1.22 | 18.89 | 19.0799 | 18.47 | 34451 |
| 1738280400 | 18.89 | 0.09 | 0.48 | 18.84 | 19.0727 | 18.84 | 17658 |
| 1738194000 | 18.8 | -0.25 | -1.31 | 19.04 | 19.12 | 18.78 | 27319 |
| 1738107600 | 19.05 | -0.15 | -0.78 | 19.13 | 19.18 | 19 | 18890 |
| 1738021200 | 19.2 | 0.4 | 2.13 | 18.79 | 19.24 | 18.79 | 42019 |
| 1737762000 | 18.8 | -0.04 | -0.21 | 18.69 | 18.84 | 18.69 | 31472 |
| 1737675600 | 18.84 | 0 | 0.00 | 18.84 | 18.84 | 18.84 | 0 |
| 1737589200 | 18.84 | 0.02 | 0.11 | 18.82 | 18.84 | 18.6601 | 9355 |
| 1737502800 | 18.82 | 0.44 | 2.39 | 18.5 | 18.82 | 18.34 | 46091 |
| 1737157200 | 18.38 | 0.01 | 0.05 | 18.58 | 18.58 | 18.24 | 32191 |
| 1737070800 | 18.37 | 0.04 | 0.22 | 18.29 | 18.65 | 18.1493 | 71275 |
| 1736984400 | 18.33 | 0.59 | 3.33 | 18.04 | 18.34 | 17.86 | 49924 |
| 1736898000 | 17.74 | 0.16 | 0.91 | 17.59 | 17.76 | 17.5701 | 49217 |
| 1736811600 | 17.58 | -0.19 | -1.07 | 17.76 | 17.7688 | 17.41 | 91270 |
| 1736552400 | 17.77 | -0.48 | -2.63 | 18.01 | 18.16 | 17.73 | 62232 |
| 1736379600 | 18.25 | -0.16 | -0.87 | 18.39 | 18.4801 | 18.16 | 31937 |
| 1736293200 | 18.41 | -0.43 | -2.28 | 18.75 | 18.76 | 18.38 | 29338 |
| 1736206800 | 18.84 | -0.09 | -0.48 | 18.9 | 18.9885 | 18.75 | 32540 |
| 1735947600 | 18.93 | 0.13 | 0.69 | 18.78 | 19.62 | 18.78 | 33840 |
| 1735861200 | 18.8 | 0.27 | 1.46 | 18.6 | 18.8399 | 18.6 | 24789 |
| 1735688400 | 18.53 | 0.33 | 1.81 | 18.21 | 18.72 | 18.14 | 341144 |
| 1735602000 | 18.2 | 0.29 | 1.62 | 17.88 | 18.4 | 17.83 | 154237 |
| 1735342800 | 17.91 | -0.13 | -0.72 | 17.96 | 18.05 | 17.9 | 87039 |
| 1735256400 | 18.04 | -0.16 | -0.88 | 18.19 | 18.19 | 18 | 44982 |
| 1735077840 | 18.2 | -0.1 | -0.55 | 18.3 | 18.49 | 18.1212 | 19940 |
| 1734997200 | 18.3 | -0.21 | -1.13 | 18.6 | 18.6 | 18.28 | 29697 |
| 1734738000 | 18.51 | 0.04 | 0.22 | 18.46 | 18.61 | 18.415 | 36093 |
| 1734651600 | 18.47 | 0.04 | 0.22 | 18.3 | 18.4899 | 17.9614 | 91586 |
| 1734565200 | 18.43 | -0.1 | -0.54 | 18.51 | 18.66 | 18.25 | 101033 |
| 1734478800 | 18.53 | 0.21 | 1.15 | 18.35 | 18.61 | 18.33 | 138610 |
| 1734392400 | 18.32 | -0.15 | -0.81 | 18.49 | 18.59 | 18.28 | 87850 |
| 1734133200 | 18.47 | -0.21 | -1.12 | 18.6 | 18.707 | 18.405 | 55415 |
| 1734046800 | 18.68 | -0.19 | -1.01 | 18.82 | 18.8317 | 18.61 | 38293 |
| 1733960400 | 18.87 | 0 | 0.00 | 18.95 | 19.0699 | 18.85 | 46470 |
| 1733874000 | 18.87 | -0.08 | -0.42 | 18.97 | 19.0667 | 18.8 | 40630 |
| 1733787600 | 18.95 | -0.19 | -0.99 | 19.1 | 19.2384 | 18.9309 | 38275 |
| 1733528400 | 19.14 | -0.11 | -0.57 | 19.31 | 19.31 | 19.08 | 39241 |
| 1733442000 | 19.2504 | 0.03 | 0.16 | 19.22 | 19.3499 | 19.22 | 32495 |
| 1733355600 | 19.22 | 0 | 0.00 | 19.26 | 19.35 | 19.22 | 21435 |
| 1733269200 | 19.22 | -0.22 | -1.13 | 19.49 | 19.57 | 19.22 | 29852 |
| 1733182800 | 19.44 | -0.28 | -1.42 | 19.75 | 19.75 | 19.4326 | 44797 |
| 1732917840 | 19.72 | 0.38 | 1.98 | 19.38 | 19.91 | 19.36 | 64866 |
| 1732750800 | 19.3363 | 0.05 | 0.24 | 19.29 | 19.7195 | 19.29 | 27094 |
| 1732664400 | 19.29 | -0.32 | -1.63 | 19.59 | 19.59 | 19.2306 | 16038 |
| 1732578000 | 19.61 | 0.2 | 1.03 | 19.6 | 19.7999 | 19.44 | 21186 |
| 1732318800 | 19.41 | -0.06 | -0.31 | 19.5 | 19.605 | 19.41 | 20986 |
| 1732232400 | 19.47 | 0.19 | 0.99 | 19.35 | 19.58 | 19.3 | 26049 |
| 1732146000 | 19.28 | -0.08 | -0.41 | 19.25 | 19.385 | 19.25 | 28476 |
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
