Prudential PLC ADR (PUK) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	24.16	24.33	24.05	24.13	+0.29%	1,540,400
2026-10-15	24.02	24.10	23.75	24.06	+1.05%	1,243,700
2026-10-14	23.61	23.81	23.52	23.81	-0.08%	1,214,800
2026-10-13	23.94	24.03	23.79	23.83	-0.17%	1,133,900
2026-10-12	23.96	24.02	23.87	23.87	-0.21%	775,200
2026-10-09	23.97	24.01	23.80	23.92	+0.17%	804,700
2026-10-08	23.55	23.89	23.49	23.88	+1.44%	3,531,300
2026-10-07	23.58	23.60	23.31	23.54	-4.31%	1,285,700
2026-10-06	24.71	24.76	24.59	24.60	+0.37%	708,800
2026-10-05	24.37	24.62	24.36	24.51	-0.24%	1,076,000
2026-10-02	24.41	24.62	24.34	24.57	-0.57%	1,406,700
2026-10-01	24.56	24.71	24.25	24.71	-0.12%	1,362,400
2026-09-30	25.12	25.16	24.72	24.74	-1.94%	1,050,800
2026-09-29	25.20	25.23	24.99	25.23	+0.12%	1,044,500
2026-09-28	25.15	25.35	24.98	25.20	-0.20%	961,700
2026-09-25	25.23	25.29	25.04	25.25	-0.20%	2,166,700
2026-09-24	25.36	25.50	25.17	25.30	+0.16%	1,301,800
2026-09-23	25.34	25.48	25.23	25.26	-2.28%	975,000
2026-09-22	26.15	26.20	25.65	25.85	-1.52%	864,500
2026-09-21	26.40	26.43	26.13	26.25	+0.61%	708,500
2026-09-18	26.00	26.18	25.89	26.09	-1.88%	872,500
2026-09-17	26.55	26.78	26.50	26.59	+1.26%	1,042,800
2026-09-16	26.57	26.59	26.01	26.26	-0.83%	827,000
2026-09-15	26.50	26.52	26.22	26.48	-0.60%	1,791,100
2026-09-14	26.34	26.70	26.34	26.64	-0.15%	859,300
2026-09-11	26.81	26.82	26.59	26.68	-0.34%	794,000
2026-09-10	27.02	27.10	26.65	26.77	-1.25%	697,600
2026-09-09	27.30	27.33	27.09	27.11	-1.13%	646,300
2026-09-08	27.86	27.89	27.39	27.42	-1.19%	834,800
2026-09-04	27.74	27.92	27.60	27.75	-2.12%	1,178,500
2026-09-03	27.84	28.35	27.72	28.35	+3.88%	1,051,400
2026-09-02	27.11	27.40	27.11	27.29	+0.78%	881,900
2026-09-01	27.34	27.56	27.03	27.08	-0.70%	1,129,900
2026-08-31	27.68	27.72	27.22	27.27	-1.37%	728,000
2026-08-28	27.85	27.85	27.53	27.65	-0.29%	1,002,000
2026-08-27	27.98	28.18	27.43	27.73	-2.01%	1,982,000
2026-08-26	28.47	28.47	28.26	28.30	-0.46%	808,000
2026-08-25	28.29	28.47	28.16	28.43	-0.25%	471,000
2026-08-24	28.21	28.58	28.21	28.50	+1.21%	588,500
2026-08-21	28.10	28.20	28.00	28.16	+2.14%	525,700
2026-08-20	27.66	27.92	27.57	27.57	-1.04%	864,600
2026-08-19	28.08	28.09	27.71	27.86	-0.78%	2,228,600
2026-08-18	28.18	28.34	28.03	28.08	-0.39%	1,954,800
2026-08-17	28.43	28.45	28.13	28.19	+1.11%	1,205,700
2026-08-14	27.98	28.03	27.81	27.88	+0.47%	689,300
2026-08-13	27.48	27.76	27.45	27.75	+0.91%	840,500
2026-08-12	27.73	27.75	27.44	27.50	+0.44%	691,500
2026-08-11	27.65	27.82	27.38	27.38	-2.98%	887,400
2026-08-10	28.30	28.48	28.17	28.22	-0.21%	828,400
2026-08-07	28.94	28.99	28.28	28.28	+1.43%	1,340,400
2026-08-06	27.81	27.96	27.71	27.88	-0.25%	1,663,500
2026-08-05	27.94	28.18	27.73	27.95	-5.29%	2,251,100
2026-08-04	29.47	29.76	29.37	29.51	-1.80%	1,097,000
2026-08-03	30.13	30.14	29.88	30.05	-0.69%	981,400
2026-07-31	30.38	30.50	30.21	30.26	-2.32%	1,231,900
2026-07-30	30.34	31.00	30.30	30.98	+5.91%	1,121,600
2026-07-29	28.94	29.76	28.94	29.25	+0.72%	1,446,800
2026-07-28	28.74	29.18	28.72	29.04	-1.19%	1,190,300
2026-07-27	29.75	29.80	29.16	29.39	+0.17%	993,800
2026-07-24	29.36	29.53	29.21	29.34	+0.86%	594,800
2026-07-23	29.10	29.17	28.92	29.09	-1.32%	727,800
2026-07-22	30.07	30.31	29.44	29.48	+2.08%	1,103,800
2026-07-21	28.73	28.99	28.52	28.88	+2.16%	940,700
2026-07-20	28.46	28.63	28.23	28.27	-0.07%	1,367,700
2026-07-17	28.04	28.40	27.99	28.29	-1.01%	957,000
2026-07-16	28.66	28.82	28.51	28.58	-1.72%	924,300
2026-07-15	28.92	29.20	28.87	29.08	+1.71%	763,300
2026-07-14	28.62	28.84	28.54	28.59	+0.67%	776,600
2026-07-13	28.25	28.46	28.16	28.40	+0.96%	959,900
2026-07-10	28.13	28.24	27.98	28.13	+1.33%	480,000
2026-07-09	27.56	27.84	27.47	27.76	+1.46%	489,300
2026-07-08	27.48	27.53	27.12	27.36	-1.05%	721,400
2026-07-07	27.88	27.96	27.57	27.65	-1.71%	586,900
2026-07-06	27.78	28.14	27.78	28.13	+2.07%	673,600
2026-07-02	27.83	27.91	27.40	27.56	-0.47%	813,400
2026-07-01	27.09	27.83	27.09	27.69	+3.28%	809,400
2026-06-30	26.91	26.95	26.65	26.81	+0.68%	785,100
2026-06-29	26.70	26.79	26.54	26.63	+0.04%	782,300
2026-06-26	26.64	26.86	26.51	26.62	-0.11%	872,500
2026-06-25	26.87	27.02	26.63	26.65	+1.56%	932,000
2026-06-24	26.19	26.46	26.02	26.24	-1.80%	1,139,700
2026-06-23	26.68	27.07	26.68	26.72	-1.11%	1,210,500
2026-06-22	26.90	27.07	26.78	27.02	+0.86%	1,180,600
2026-06-18	26.75	26.97	26.58	26.79	+0.00%	1,327,700
2026-06-17	27.12	27.30	26.70	26.79	-1.14%	1,479,100
2026-06-16	27.44	27.57	27.05	27.10	-0.15%	1,197,500
2026-06-15	27.05	27.50	26.90	27.14	+2.11%	3,037,400
2026-06-12	26.40	26.59	26.24	26.58	+2.07%	1,269,200
2026-06-11	25.74	26.15	25.45	26.04	+4.12%	1,996,200
2026-06-10	24.87	25.28	24.77	25.01	+0.12%	2,027,000
2026-06-09	25.57	25.63	24.61	24.98	-2.35%	1,705,900
2026-06-08	25.77	25.89	25.56	25.58	+0.35%	1,972,300
2026-06-05	26.32	26.35	25.28	25.49	-2.37%	2,953,400
2026-06-04	26.53	27.17	26.10	26.11	-8.58%	2,939,300
2026-06-03	28.59	28.72	28.43	28.56	-1.82%	2,709,700
2026-06-02	28.95	29.26	28.94	29.09	+0.97%	673,000
2026-06-01	28.55	28.84	28.42	28.81	+0.17%	971,200
2026-05-29	29.29	29.55	28.75	28.76	-1.68%	1,164,300
2026-05-28	29.48	29.67	29.23	29.25	-2.99%	1,243,600
2026-05-27	30.52	30.57	30.03	30.15	-1.98%	1,582,200
2026-05-26	30.85	30.91	30.58	30.76	+0.95%	1,389,400
2026-05-22	30.67	30.78	30.47	30.47	-2.50%	501,000
2026-05-21	30.83	31.47	30.76	31.25	+0.00%	448,300
2026-05-20	30.57	31.27	30.53	31.25	+3.10%	1,149,100
2026-05-19	30.59	30.65	30.29	30.31	-1.81%	793,500
2026-05-18	31.01	31.13	30.63	30.87	+0.92%	541,900
2026-05-15	30.74	30.81	30.45	30.59	-2.77%	576,600
2026-05-14	31.67	31.82	31.44	31.46	-0.35%	548,100
2026-05-13	31.22	31.66	31.18	31.57	+1.84%	1,089,400
2026-05-12	30.67	31.05	30.49	31.00	-1.02%	567,800
2026-05-11	31.28	31.46	31.24	31.32	+0.35%	465,100
2026-05-08	31.66	31.66	31.14	31.21	-1.33%	537,500
2026-05-07	32.47	32.47	31.58	31.63	-2.26%	684,300
2026-05-06	31.89	32.50	31.87	32.36	+7.01%	1,089,400
2026-05-05	30.07	30.32	29.78	30.24	+3.46%	1,169,600
2026-05-04	30.00	30.13	29.21	29.23	-3.12%	963,200
2026-05-01	30.29	30.50	30.12	30.17	-0.20%	546,100
2026-04-30	30.00	30.33	29.79	30.23	+1.14%	776,300
2026-04-29	30.19	30.22	29.81	29.89	-1.94%	763,500
2026-04-28	30.43	30.57	30.36	30.48	-0.33%	464,000
2026-04-27	30.74	30.86	30.47	30.58	-0.46%	518,000
2026-04-24	30.49	30.91	30.46	30.72	+1.15%	630,800
2026-04-23	30.60	30.84	30.01	30.37	-1.27%	919,200
2026-04-22	30.81	30.86	30.65	30.76	+0.82%	1,128,800
2026-04-21	30.69	30.80	30.44	30.51	-0.55%	749,200
2026-04-20	30.59	30.73	30.40	30.68	-0.71%	559,500
2026-04-17	30.73	31.25	30.70	30.90	+1.28%	724,800
2026-04-16	30.94	31.04	30.47	30.51	-1.07%	464,600
2026-04-15	30.87	31.02	30.71	30.84	-0.10%	845,100
2026-04-14	30.63	30.96	30.61	30.87	+0.75%	642,600
2026-04-13	30.00	30.69	29.94	30.64	+1.12%	1,456,800
2026-04-10	30.70	30.70	30.16	30.30	-0.72%	567,100
2026-04-09	30.27	30.70	30.16	30.52	+0.30%	518,400
2026-04-08	30.96	31.01	30.24	30.43	+4.39%	997,100
2026-04-07	28.88	29.23	28.63	29.15	-0.31%	1,033,700
2026-04-06	29.03	29.29	29.03	29.24	+0.69%	404,400
2026-04-02	28.48	29.17	28.29	29.04	-0.82%	792,200
2026-04-01	29.22	29.44	29.07	29.28	+2.99%	1,291,300
2026-03-31	27.90	28.52	27.71	28.43	+3.83%	1,969,300
2026-03-30	27.47	27.75	27.23	27.38	-1.44%	1,826,700
2026-03-27	28.21	28.36	27.68	27.78	-3.94%	1,202,500
2026-03-26	29.27	29.52	28.88	28.92	-2.53%	658,900
2026-03-25	29.69	29.79	29.32	29.67	+2.74%	1,012,100
2026-03-24	28.67	29.04	28.63	28.88	-0.35%	683,100
2026-03-23	29.05	29.62	28.84	28.98	+1.61%	1,147,200
2026-03-20	29.13	29.23	28.27	28.52	-1.45%	1,090,200
2026-03-19	28.38	29.15	28.30	28.94	+1.30%	1,179,400
2026-03-18	27.95	29.02	27.84	28.57	-3.28%	1,227,400
2026-03-17	29.61	29.79	29.44	29.54	+0.51%	610,000
2026-03-16	29.10	29.52	29.08	29.39	+2.62%	688,500
2026-03-13	29.12	29.24	28.57	28.64	-1.51%	1,075,300
2026-03-12	29.31	29.41	28.96	29.08	-2.48%	975,100
2026-03-11	29.72	29.96	29.47	29.82	+0.51%	837,700
2026-03-10	30.05	30.22	29.62	29.67	+1.54%	861,700
2026-03-09	28.59	29.34	28.21	29.22	+1.14%	1,015,000
2026-03-06	28.66	28.96	28.48	28.89	-2.20%	966,400
2026-03-05	29.74	29.98	29.20	29.54	-1.27%	1,061,500
2026-03-04	29.55	30.02	29.38	29.92	+1.53%	1,210,500
2026-03-03	28.87	29.58	28.49	29.47	-2.80%	996,700
2026-03-02	29.86	30.51	29.81	30.32	-1.40%	881,400
2026-02-27	30.96	31.05	30.55	30.75	-1.85%	713,100
2026-02-26	31.06	31.35	30.98	31.33	+0.55%	537,300
2026-02-25	30.82	31.19	30.72	31.16	+2.57%	954,300
2026-02-24	30.13	30.40	30.04	30.38	-0.16%	703,700
2026-02-23	31.38	31.51	30.29	30.43	-1.87%	687,300
2026-02-20	30.78	31.11	30.70	31.01	+2.11%	669,700
2026-02-19	30.34	30.40	30.09	30.37	-1.52%	843,100
2026-02-18	30.53	30.97	30.52	30.84	+1.75%	1,690,400
2026-02-17	30.08	30.32	29.89	30.31	+2.64%	887,200
2026-02-13	28.98	29.73	28.91	29.53	-0.84%	1,559,500
2026-02-12	30.73	30.78	29.46	29.78	-7.17%	1,766,800
2026-02-11	32.57	32.58	32.00	32.08	-0.90%	1,487,900
2026-02-10	32.72	32.82	32.20	32.37	-1.01%	590,000
2026-02-09	32.25	32.80	32.21	32.70	+0.21%	807,200
2026-02-06	32.27	32.70	32.24	32.63	+1.87%	790,700
2026-02-05	32.16	32.48	31.80	32.03	-4.64%	1,544,100
2026-02-04	33.90	34.03	33.21	33.59	+0.27%	1,632,500
2026-02-03	33.14	33.59	33.10	33.50	+0.60%	775,100
2026-02-02	33.04	33.30	32.84	33.30	+0.94%	728,700
2026-01-30	33.24	33.37	32.87	32.99	-1.84%	1,056,800
2026-01-29	33.84	33.92	33.04	33.61	+1.42%	1,219,300
2026-01-28	33.00	33.33	32.92	33.14	+1.13%	2,255,600
2026-01-27	32.92	33.06	32.60	32.77	+1.93%	682,700
2026-01-26	31.87	32.22	31.85	32.15	+1.71%	532,500
2026-01-23	31.53	31.67	31.31	31.61	-0.44%	654,000
2026-01-22	32.11	32.22	31.64	31.75	+1.11%	1,119,700
2026-01-21	31.65	31.99	31.13	31.40	-0.22%	1,762,500
2026-01-20	31.77	31.95	31.45	31.47	-1.90%	491,200
2026-01-16	31.94	32.11	31.91	32.08	+0.63%	472,600
2026-01-15	32.22	32.33	31.87	31.88	-0.78%	512,100
2026-01-14	32.10	32.15	31.86	32.13	+1.48%	690,000
2026-01-13	31.91	32.00	31.60	31.66	-0.57%	453,600
2026-01-12	31.57	31.84	31.57	31.84	+1.08%	410,200
2026-01-09	31.42	31.58	31.26	31.50	-0.32%	558,100
2026-01-08	31.37	31.66	31.35	31.60	-0.13%	653,900
2026-01-07	31.90	31.93	31.60	31.64	-2.41%	874,000
2026-01-06	32.92	32.99	32.41	32.42	+0.53%	938,800
2026-01-05	31.63	32.39	31.63	32.25	+1.93%	704,800
2026-01-02	31.64	31.69	31.40	31.64	+1.67%	714,800
2025-12-31	31.38	31.38	31.07	31.12	-0.70%	394,500
2025-12-30	31.42	31.44	31.25	31.34	+0.16%	533,900
2025-12-29	31.26	31.39	31.13	31.29	-1.11%	755,000
2025-12-26	31.63	31.64	31.50	31.64	+0.13%	220,400
2025-12-24	31.45	31.62	31.43	31.60	+0.48%	207,900
2025-12-23	31.28	31.52	31.28	31.45	+0.26%	521,300
2025-12-22	31.10	31.37	31.05	31.37	+1.72%	603,600
2025-12-19	30.69	31.03	30.69	30.84	+1.08%	654,100
2025-12-18	30.34	30.63	30.33	30.51	+1.19%	670,000
2025-12-17	30.40	30.54	30.08	30.15	+0.84%	609,600
2025-12-16	29.79	30.06	29.76	29.90	-0.17%	754,900
2025-12-15	29.76	30.00	29.69	29.95	+2.92%	788,100
2025-12-12	29.14	29.14	28.78	29.10	-1.49%	599,700
2025-12-11	29.20	29.61	29.06	29.54	+1.06%	843,700
2025-12-10	29.12	29.36	28.95	29.23	+0.10%	876,400
2025-12-09	29.36	29.50	29.14	29.20	-0.10%	459,400
2025-12-08	29.47	29.48	29.20	29.23	+0.76%	587,700
2025-12-05	29.25	29.27	28.85	29.01	-1.02%	555,100
2025-12-04	29.46	29.56	29.25	29.31	-1.64%	914,200
2025-12-03	29.40	29.82	29.40	29.80	+1.64%	761,900
2025-12-02	29.27	29.37	29.15	29.32	+1.24%	627,700
2025-12-01	29.07	29.19	28.90	28.96	-0.75%	754,800
2025-11-28	29.04	29.21	28.99	29.18	+1.39%	387,200
2025-11-26	28.71	28.89	28.67	28.78	+1.84%	744,500
2025-11-25	27.97	28.38	27.93	28.26	+2.43%	998,600
2025-11-24	27.63	27.93	27.40	27.59	-0.54%	1,792,000
2025-11-21	27.37	27.86	27.24	27.74	+1.65%	991,500
2025-11-20	27.74	27.87	27.28	27.29	-0.58%	996,900
2025-11-19	27.55	27.66	27.18	27.45	-1.08%	1,258,300
2025-11-18	27.50	27.89	27.22	27.75	-0.93%	1,705,100
2025-11-17	28.41	28.53	27.94	28.01	-1.89%	843,900
2025-11-14	28.25	28.72	28.22	28.55	-0.38%	1,137,500
2025-11-13	28.98	29.06	28.66	28.66	-1.14%	1,298,900
2025-11-12	28.73	28.99	28.72	28.99	+0.42%	867,400
2025-11-11	28.72	28.93	28.61	28.87	+0.45%	935,100
2025-11-10	28.31	28.79	28.19	28.74	+0.63%	947,000
2025-11-07	28.14	28.59	28.00	28.56	-0.04%	774,300
2025-11-06	28.59	28.74	28.37	28.57	+0.28%	1,008,100
2025-11-05	28.27	28.60	28.26	28.49	+1.57%	1,137,900
2025-11-04	27.95	28.13	27.78	28.05	-0.81%	1,187,700
2025-11-03	28.29	28.38	28.15	28.28	+1.51%	725,900
2025-10-31	27.55	27.97	27.36	27.86	-0.68%	880,600
2025-10-30	27.95	28.22	27.84	28.05	+0.86%	1,052,800
2025-10-29	28.05	28.22	27.73	27.81	-1.49%	1,043,900
2025-10-28	28.09	28.25	27.93	28.23	+1.11%	796,400
2025-10-27	27.97	28.12	27.90	27.92	+1.01%	2,457,700
2025-10-24	27.32	27.69	27.32	27.64	+1.13%	2,842,900
2025-10-23	27.29	27.37	27.18	27.33	+0.04%	904,700
2025-10-22	26.98	27.37	26.98	27.32	+1.07%	781,600
2025-10-21	27.01	27.20	26.95	27.03	+0.11%	489,600
2025-10-20	27.19	27.23	26.95	27.00	+0.75%	716,900

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Déc (+7.46%). Pire mois : Août (-1.47%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+5.10%
Févr+2.38%
Mars+4.71%
Avr+0.88%
Mai+1.51%
Juin+0.78%
Juil+6.09%
Août-1.47%
Sept-0.97%
Oct-0.92%
Nov+3.18%
Déc+7.46%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Prudential PLC ADR (PUK) ?

24.13 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de PUK ?

Plus haut à 34.03 et plus bas à 23.31 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Prudential PLC ADR ?

Historiquement, le mois le plus fort de PUK a été Déc (moyenne +7.46%) et le plus faible Août (moyenne -1.47%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.