Premium
Prudential Financial Inc (PFH)
NYSE
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 | -0.5349 | -2.86119283231 | 18.695 | 19.1 | 18.25 | 24244 | 18.73603904 | CS |
| 4 | -0.7899 | -4.16833773087 | 18.95 | 19.1 | 17.83 | 74861 | 18.4299999 | CS |
| 12 | -2.8899 | -13.7287410926 | 21.05 | 21.1456 | 17.83 | 44065 | 19.12624934 | CS |
| 26 | -1.2599 | -6.48764160659 | 19.42 | 21.59 | 17.83 | 34914 | 19.62579316 | CS |
| 52 | -1.3299 | -6.82349923037 | 19.49 | 21.59 | 17.83 | 28995 | 19.70864419 | CS |
| 156 | -7.5299 | -29.310626703 | 25.69 | 25.985 | 17.2 | 41727 | 20.44591072 | CS |
| 260 | 11.5601 | 175.153030303 | 6.6 | 26.6 | 0.66 | 52482 | 22.70967319 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732059600 | 19.36 | -0.22 | -1.12 | 19.58 | 19.6899 | 19.36 | 36873 |
| 1731973200 | 19.58 | 0.04 | 0.20 | 19.5 | 19.65 | 19.5 | 58973 |
| 1731714000 | 19.54 | -0.36 | -1.81 | 19.57 | 19.61 | 19.4 | 57460 |
| 1731627600 | 19.9 | -0.02 | -0.10 | 19.86 | 20.045 | 19.6792 | 32488 |
| 1731541200 | 19.92 | -0.16 | -0.80 | 20.13 | 20.19 | 19.75 | 47229 |
| 1731454800 | 20.08 | -0.23 | -1.13 | 20.16 | 20.2 | 19.9301 | 65858 |
| 1731368400 | 20.31 | -0.24 | -1.17 | 20.55 | 20.585 | 20.16 | 25064 |
| 1731109200 | 20.55 | 0.21 | 1.03 | 20.34 | 20.56 | 20.34 | 21663 |
| 1731022800 | 20.34 | 0.11 | 0.54 | 20.23 | 20.4048 | 20.09 | 24194 |
| 1730936400 | 20.23 | -0.32 | -1.56 | 20.2 | 20.29 | 19.82 | 21039 |
| 1730850000 | 20.55 | 0.34 | 1.68 | 20.1 | 20.57 | 20.1 | 27663 |
| 1730763600 | 20.21 | 0.3 | 1.51 | 20 | 20.24 | 19.9185 | 19014 |
| 1730500800 | 19.91 | -0.3 | -1.48 | 20.3 | 20.3 | 19.91 | 19476 |
| 1730414400 | 20.21 | 0.05 | 0.25 | 20.3 | 20.3 | 20.11 | 24467 |
| 1730328000 | 20.16 | -0.16 | -0.79 | 20.37 | 20.5 | 20.14 | 12485 |
| 1730241600 | 20.32 | -0.1 | -0.49 | 20.26 | 20.4 | 20.09 | 21107 |
| 1730155200 | 20.42 | -0.01 | -0.05 | 20.43 | 20.45 | 20.1 | 19579 |
| 1729896000 | 20.43 | 0.05 | 0.25 | 20.45 | 20.5863 | 20.1701 | 20104 |
| 1729809600 | 20.38 | -0.05 | -0.24 | 20.43 | 20.43 | 20.29 | 22224 |
| 1729723200 | 20.43 | -0.27 | -1.30 | 20.57 | 20.61 | 20.325 | 32026 |
| 1729636800 | 20.7 | -0.03 | -0.14 | 20.78 | 20.7909 | 20.65 | 18510 |
| 1729550400 | 20.73 | -0.32 | -1.52 | 20.94 | 20.94 | 20.59 | 22464 |
| 1729291200 | 21.05 | 0.01 | 0.05 | 21.02 | 21.11 | 20.985 | 20708 |
| 1729204800 | 21.04 | -0.02 | -0.09 | 20.97 | 21.06 | 20.91 | 33395 |
| 1729118400 | 21.06 | 0 | 0.00 | 21.05 | 21.1456 | 20.95 | 82517 |
| 1729032000 | 21.06 | 0.16 | 0.77 | 20.94 | 21.27 | 20.86 | 32374 |
| 1728945600 | 20.9 | 0.03 | 0.14 | 20.85 | 20.92 | 20.74 | 17244 |
| 1728686400 | 20.87 | 0.23 | 1.11 | 20.64 | 20.88 | 20.64 | 18023 |
| 1728600000 | 20.64 | -0.03 | -0.13 | 20.67 | 20.7225 | 20.5457 | 10549 |
| 1728513600 | 20.6671 | -0.01 | -0.06 | 20.68 | 20.845 | 20.65 | 16460 |
| 1728427200 | 20.68 | 0.04 | 0.19 | 20.56 | 20.79 | 20.54 | 23693 |
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
