Italia markets open in 5 hours 42 minutes

PGIM Total Return Bond ETF (PTRB)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,13+0,08 (+0,18%)
Alla chiusura: 03:56PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202441,1541,1541,1141,1341,1330.800
20 mag 202441,0641,0841,0341,0541,0516.100
17 mag 202441,1541,1541,0641,0841,0825.500
16 mag 202441,2941,2941,1741,2041,2037.000
15 mag 202441,1841,3541,1441,3541,3531.800
14 mag 202440,9641,0040,9141,0041,0028.100
13 mag 202440,9840,9840,8640,9040,9072.100
10 mag 202440,9040,9040,8040,8540,8541.400
09 mag 202440,8141,1340,8141,1341,1331.900
08 mag 202440,9540,9540,8040,8040,8051.200
07 mag 202440,9641,0040,8740,9040,9050.700
06 mag 202440,7940,8340,7340,7340,7344.900
03 mag 202440,7940,7940,7040,7740,7740.600
02 mag 202440,4140,5540,3640,5440,5421.400
01 mag 202440,3240,5040,2940,4040,4034.900
01 mag 20240.165 Dividendo
30 apr 202440,5040,5040,4140,4140,2459.300
29 apr 202440,5840,5940,5140,5740,4071.800
26 apr 202440,4140,5040,4140,4540,2827.200
25 apr 202440,3140,3740,3140,3740,2046.600
24 apr 202440,5240,5240,4140,4840,3151.200
23 apr 202440,4740,6240,4740,5640,3949.400
22 apr 202440,4640,5040,4340,4840,3120.800
19 apr 202440,5340,5340,4140,4640,2927.700
18 apr 202440,5640,5640,3740,4040,2323.400
17 apr 202440,4240,5240,3840,5240,3551.100
16 apr 202440,3840,3840,2740,3340,1724.300
15 apr 202440,6240,6240,4140,4840,3125.500
12 apr 202440,7440,7940,7240,7440,5771.600
11 apr 202440,7240,7240,5640,6540,4834.000
10 apr 202441,0541,0540,6540,6740,5025.100
09 apr 202441,1741,4341,0941,4341,2627.300
08 apr 202441,0641,0640,9541,0040,8375.300
05 apr 202441,1541,1541,0141,1040,9320.000
04 apr 202441,2041,3241,1041,3241,15146.200
03 apr 202441,0041,1240,9541,1140,9454.000
02 apr 202441,0841,2240,9941,2241,0529.100
01 apr 202441,3941,3941,1441,1540,9811.500
01 apr 20240.162 Dividendo
28 mar 202441,6641,6641,5741,6041,2731.800
27 mar 202441,5341,6041,4941,6041,2729.500
26 mar 202441,4741,5041,4041,4941,1628.400
25 mar 202441,5341,7341,4541,7341,4019.300
22 mar 202441,7341,7341,4841,5141,1726.200
21 mar 202441,5241,5241,3241,3240,9920.300
20 mar 202441,4241,5941,2741,3541,0243.400
19 mar 202441,3541,3541,2141,2640,9419.700
18 mar 202441,2241,2841,1541,2840,9532.300
15 mar 202441,2041,3141,1741,3140,9829.400
14 mar 202441,4441,4441,2341,2540,9243.500
13 mar 202441,5141,5341,4341,4841,1561.400
12 mar 202441,5341,5541,5041,5441,21764.100
11 mar 202441,7541,7541,6041,6441,3113.900
08 mar 202441,7741,7741,6641,6741,3432.800
07 mar 202441,6541,6541,5741,6341,3056.300
06 mar 202441,4941,5941,4941,5641,23264.800
05 mar 202441,4741,5241,4041,4641,1315.200
04 mar 202441,3641,3641,2441,2740,9411.400
01 mar 202441,3241,3441,1141,3341,0020.900
01 mar 20240.161 Dividendo
29 feb 202441,3341,3741,3141,3640,8712.000
28 feb 202441,2141,2441,1541,2440,7611.800
27 feb 202441,2341,2541,1741,1940,7014.000
26 feb 202441,3641,3741,2241,2540,7611.700
23 feb 202441,2041,3141,1941,3040,8119.000
22 feb 202441,1841,1841,1041,1340,6532.200
21 feb 202441,2941,2941,0941,1240,6412.200
20 feb 202441,2741,4241,2241,2240,7325.100
16 feb 202441,3041,3041,1041,1240,6351.000
15 feb 202441,3241,3241,2241,2840,7923.300
14 feb 202441,0941,2441,0741,1540,6636.100
13 feb 202441,2041,2041,0641,0740,5946.900
12 feb 202441,4141,5341,3541,4040,9110.700
09 feb 202441,3541,3841,3341,3840,8911.600
08 feb 202441,4441,4441,3641,3840,8916.400
07 feb 202441,5941,5941,4941,5041,0129.900
06 feb 202441,4341,6441,3641,5741,08165.300
05 feb 202441,4541,4541,3941,3940,909.600
02 feb 202441,7941,7941,6341,7941,3036.600
01 feb 202441,9042,0441,9041,9941,4932.300
01 feb 20240.185 Dividendo
31 gen 202441,8341,9941,8341,9341,2523.700
30 gen 202441,8241,8241,6841,7641,0817.300
29 gen 202441,6641,7141,6341,7141,0321.000
26 gen 202441,6241,6241,5141,5540,8829.400
25 gen 202441,5641,5841,4741,5740,9047.500
24 gen 202441,6441,6441,3941,4040,7334.500
23 gen 202441,5341,5341,4441,4740,8030.500
22 gen 202441,5941,6041,5441,5640,898.100
19 gen 202441,4041,4441,3341,4440,7715.400
18 gen 202441,5441,5441,4041,4440,7747.900
17 gen 202441,7141,7141,4841,5140,8418.500
16 gen 202441,7541,8241,6341,6741,0024.300
12 gen 202441,9241,9341,8541,9041,2216.000
11 gen 202441,6841,7841,6241,7741,0923.800
10 gen 202441,8841,8841,6141,6240,9520.400
09 gen 202441,7541,7541,5941,6640,9818.000
08 gen 202441,5441,6641,5141,6140,9422.300
05 gen 202441,5041,7541,4841,4840,8115.800
04 gen 202441,6641,7641,5741,6140,9428.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...