Premium
T Rowe Price Qm Us Bond ETF (TAGG)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7965 | -1.84503127172 | 43.17 | 43.17 | 42.3546 | 669 | 42.61094861 | SP |
| 4 | 0.1135 | 0.268575485092 | 42.26 | 43.17 | 42.26 | 1030 | 42.72831525 | SP |
| 12 | -1.3865 | -3.16841864717 | 43.76 | 43.85 | 42.1186 | 2790 | 42.70169236 | SP |
| 26 | 0.1035 | 0.244854506742 | 42.27 | 44.33 | 41.6204 | 2064 | 42.97121584 | SP |
| 52 | -0.4394 | -1.02632617739 | 42.8129 | 44.33 | 40.93 | 1763 | 42.66638518 | SP |
| 156 | -7.6971 | -15.3724940384 | 50.0706 | 50.2 | 39.65 | 2582 | 42.87294875 | SP |
| 260 | -7.6665 | -15.3207434053 | 50.04 | 50.46 | 39.65 | 2840 | 43.98248206 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 42.3735 | 0 | 0.01 | 42.37 | 42.3735 | 42.37 | 190 |
| 1734391800 | 42.37 | 0.02 | 0.04 | 42.37 | 42.37 | 42.37 | 100 |
| 1734132600 | 42.3546 | -0.15 | -0.36 | 42.3546 | 42.3546 | 42.3546 | 61 |
| 1734046200 | 42.5085 | -0.18 | -0.42 | 42.5541 | 42.5541 | 42.5085 | 214 |
| 1733959800 | 42.6882 | -0.09 | -0.21 | 43.17 | 43.17 | 42.6882 | 2435 |
| 1733873400 | 42.7777 | -0.05 | -0.11 | 42.8 | 42.81 | 42.73 | 3175 |
| 1733787000 | 42.825 | -0.13 | -0.31 | 42.9 | 42.9 | 42.825 | 8 |
| 1733527800 | 42.959 | 0.09 | 0.22 | 43 | 43.045 | 42.95 | 4379 |
| 1733441400 | 42.865 | 0.02 | 0.05 | 42.87 | 42.94 | 42.865 | 603 |
| 1733355000 | 42.8439 | 0.13 | 0.30 | 42.69 | 42.8439 | 42.61 | 1166 |
| 1733268600 | 42.715 | -0.06 | -0.13 | 42.715 | 42.715 | 42.715 | 90 |
| 1733182200 | 42.77 | 0.02 | 0.04 | 42.66 | 42.77 | 42.61 | 838 |
| 1732917840 | 42.7518 | 0.16 | 0.38 | 42.75 | 42.7518 | 42.75 | 171 |
| 1732750200 | 42.5881 | 0.11 | 0.27 | 42.59 | 42.62 | 42.57 | 2340 |
| 1732663800 | 42.4745 | -0.07 | -0.16 | 42.47 | 42.4745 | 42.4099 | 779 |
| 1732577400 | 42.5445 | 0.23 | 0.55 | 42.48 | 42.5445 | 42.48 | 99 |
| 1732318200 | 42.3105 | 0.02 | 0.05 | 42.33 | 42.33 | 42.302 | 772 |
| 1732231800 | 42.29 | -0.15 | -0.35 | 42.34 | 42.34 | 42.29 | 107 |
| 1732145400 | 42.44 | 0.08 | 0.20 | 42.26 | 42.44 | 42.26 | 408 |
| 1732059000 | 42.3559 | 0.07 | 0.17 | 42.41 | 42.41 | 42.3559 | 405 |
| 1731972600 | 42.2852 | 0.01 | 0.01 | 42.22 | 42.2852 | 42.17 | 676 |
| 1731713400 | 42.28 | 0.04 | 0.09 | 42.15 | 42.28 | 42.15 | 2762 |
| 1731627000 | 42.2432 | -0.03 | -0.06 | 42.31 | 42.3981 | 42.2432 | 2769 |
| 1731540600 | 42.269 | -0.01 | -0.01 | 42.47 | 42.47 | 42.25 | 730 |
| 1731454200 | 42.2751 | -0.24 | -0.56 | 42.37 | 42.37 | 42.2751 | 7 |
| 1731367800 | 42.515 | -0.08 | -0.18 | 42.64 | 42.64 | 42.515 | 503 |
| 1731108600 | 42.5908 | 0.05 | 0.12 | 42.59 | 42.5908 | 42.59 | 5 |
| 1731022200 | 42.5383 | 0.32 | 0.76 | 42.5362 | 42.5383 | 42.5362 | 814 |
| 1730935800 | 42.2193 | -0.45 | -1.06 | 42.1397 | 42.28 | 42.1186 | 2806 |
| 1730849400 | 42.67 | 0.23 | 0.54 | 42.425 | 42.67 | 42.3401 | 3288 |
| 1730763000 | 42.4424 | 0.18 | 0.43 | 42.49 | 42.52 | 42.4424 | 108 |
| 1730500200 | 42.26 | -0.17 | -0.40 | 42.5 | 42.5 | 42.26 | 390 |
| 1730413800 | 42.43 | -0.02 | -0.05 | 42.38 | 42.4502 | 42.38 | 470 |
| 1730327400 | 42.45 | -0.04 | -0.09 | 42.625 | 42.625 | 42.45 | 2783 |
| 1730241000 | 42.49 | 0.05 | 0.12 | 42.3 | 42.49 | 42.3 | 65375 |
| 1730154600 | 42.44 | -0.23 | -0.54 | 42.49 | 42.49 | 42.4298 | 14959 |
| 1729895400 | 42.6698 | -0.14 | -0.32 | 42.82 | 42.82 | 42.6557 | 2211 |
| 1729809000 | 42.805 | 0.14 | 0.32 | 42.76 | 42.805 | 42.76 | 4561 |
| 1729722600 | 42.6679 | -0.12 | -0.29 | 42.65 | 42.6679 | 42.6288 | 311 |
| 1729636200 | 42.7906 | -0 | -0.01 | 42.89 | 42.89 | 42.71 | 1957 |
| 1729549800 | 42.7953 | -0.3 | -0.68 | 42.92 | 42.92 | 42.7953 | 1295 |
| 1729290600 | 43.0904 | 0.02 | 0.05 | 43.1 | 43.1399 | 43.0904 | 1174 |
| 1729204200 | 43.0704 | -0.29 | -0.67 | 43.1 | 43.1 | 43.0699 | 2498 |
| 1729117800 | 43.36 | 0.19 | 0.44 | 43.21 | 43.36 | 43.21 | 1683 |
| 1729031400 | 43.171 | 0.15 | 0.35 | 43.12 | 43.171 | 43.12 | 104 |
| 1728945000 | 43.0185 | -0.05 | -0.12 | 42.92 | 43.0185 | 42.92 | 204 |
| 1728685800 | 43.07 | -0.01 | -0.01 | 43.02 | 43.07 | 43.02 | 185 |
| 1728599400 | 43.075 | 0.01 | 0.03 | 42.98 | 43.075 | 42.98 | 340 |
| 1728513000 | 43.0609 | -0.12 | -0.27 | 43.1 | 43.11 | 43.0609 | 1026 |
| 1728426600 | 43.1776 | 0.06 | 0.14 | 43.08 | 43.1992 | 43.08 | 657 |
| 1728340200 | 43.1161 | -0.17 | -0.38 | 43.17 | 43.17 | 43.1161 | 1331 |
| 1728081000 | 43.2827 | -0.34 | -0.78 | 43.4 | 43.4 | 43.18 | 9689 |
| 1727994600 | 43.6251 | -0.1 | -0.23 | 43.63 | 43.7 | 43.625 | 6120 |
| 1727908200 | 43.7249 | -0.08 | -0.18 | 43.68 | 43.7249 | 43.67 | 2751 |
| 1727821800 | 43.8036 | 0.11 | 0.24 | 43.805 | 43.85 | 43.79 | 2582 |
| 1727735400 | 43.6971 | -0.11 | -0.25 | 43.77 | 43.77 | 43.6971 | 519 |
| 1727476200 | 43.8058 | 0.1 | 0.22 | 43.77 | 43.82 | 43.77 | 279 |
| 1727389800 | 43.71 | 0.01 | 0.02 | 43.7 | 43.71 | 43.59 | 651 |
| 1727303400 | 43.7 | -0.3 | -0.69 | 43.76 | 43.76 | 43.7 | 1001 |
| 1727217000 | 44.0017 | 0.07 | 0.16 | 43.86 | 44.005 | 43.83 | 3363 |
| 1727130600 | 43.93 | -0.06 | -0.14 | 43.94 | 43.94 | 43.85 | 1591 |
| 1726871400 | 43.99 | -0 | -0.01 | 43.92 | 44.2 | 43.92 | 9201 |
| 1726785000 | 43.9923 | -0.02 | -0.04 | 43.95 | 43.9923 | 43.9248 | 1172 |
| 1726698600 | 44.01 | -0.12 | -0.26 | 44.04 | 44.13 | 44.01 | 1655 |
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
