Premium
T Rowe Price Capital Appreciation Equity ETF (TCAF)
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 | -0.5 | -1.45095763204 | 34.46 | 34.46 | 33.8081 | 810695 | 34.15429763 | SP |
| 4 | 0.3 | 0.891265597148 | 33.66 | 34.845 | 33.4925 | 786614 | 34.26571052 | SP |
| 12 | 0.03 | 0.0884173297966 | 33.93 | 34.845 | 32.9 | 766909 | 33.98119816 | SP |
| 26 | 2.54 | 8.08402291534 | 31.42 | 34.845 | 31.305 | 631935 | 33.54414714 | SP |
| 52 | 5.34 | 18.6582809224 | 28.62 | 34.845 | 28.37 | 589198 | 32.06500709 | SP |
| 156 | 8.71 | 34.495049505 | 25.25 | 34.845 | 23.95 | 467539 | 30.71161199 | SP |
| 260 | 8.71 | 34.495049505 | 25.25 | 34.845 | 23.95 | 467539 | 30.71161199 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 33.96 | -0.24 | -0.70 | 33.87 | 34.0699 | 33.8081 | 849196 |
| 1739316600 | 34.2 | -0.03 | -0.09 | 34.11 | 34.215 | 34.07 | 732251 |
| 1739230200 | 34.23 | 0.2 | 0.59 | 34.2 | 34.27 | 34.12 | 742266 |
| 1738971000 | 34.03 | -0.34 | -0.99 | 34.36 | 34.42 | 33.97 | 933174 |
| 1738884600 | 34.37 | -0.07 | -0.20 | 34.46 | 34.46 | 34.17 | 853977 |
| 1738798200 | 34.44 | 0.08 | 0.23 | 34.32 | 34.44 | 34.17 | 684786 |
| 1738711800 | 34.36 | 0.12 | 0.35 | 34.26 | 34.395 | 34.14 | 550487 |
| 1738625400 | 34.24 | -0.19 | -0.55 | 34 | 34.4 | 33.8799 | 1025528 |
| 1738366200 | 34.43 | -0.11 | -0.32 | 34.65 | 34.845 | 34.3997 | 661503 |
| 1738279800 | 34.54 | 0.1 | 0.29 | 34.4 | 34.63 | 34.34 | 1281147 |
| 1738193400 | 34.44 | -0.19 | -0.55 | 34.48 | 34.48 | 34.21 | 817792 |
| 1738107000 | 34.63 | 0.4 | 1.17 | 34.34 | 34.64 | 34.18 | 772683 |
| 1738020600 | 34.23 | -0.31 | -0.90 | 33.88 | 34.23 | 33.88 | 735692 |
| 1737761400 | 34.54 | 0.11 | 0.32 | 34.6 | 34.66 | 34.4641 | 514383 |
| 1737675000 | 34.43 | 0 | 0.00 | 34.43 | 34.43 | 34.43 | 0 |
| 1737588600 | 34.43 | 0.12 | 0.35 | 34.38 | 34.49 | 34.3186 | 720054 |
| 1737502200 | 34.31 | 0.5 | 1.48 | 34.03 | 34.31 | 33.96 | 948574 |
| 1737156600 | 33.81 | 0.2 | 0.60 | 33.93 | 33.93 | 33.7314 | 596278 |
| 1737070200 | 33.61 | -0.03 | -0.09 | 33.66 | 33.6799 | 33.4925 | 883152 |
| 1736983800 | 33.64 | 0.42 | 1.26 | 33.67 | 33.68 | 33.3911 | 1162567 |
| 1736897400 | 33.22 | -0.03 | -0.09 | 33.39 | 33.39 | 32.9855 | 634842 |
| 1736811000 | 33.25 | 0.14 | 0.42 | 32.9 | 33.25 | 32.9 | 587040 |
| 1736551800 | 33.11 | -0.5 | -1.49 | 33.42 | 33.42 | 33.0282 | 836671 |
| 1736379000 | 33.61 | 0.14 | 0.42 | 33.47 | 33.61 | 33.33 | 993340 |
| 1736292600 | 33.47 | -0.23 | -0.68 | 33.86 | 33.9 | 33.3337 | 659246 |
| 1736206200 | 33.7 | 0.16 | 0.48 | 33.73 | 33.89 | 33.59 | 1016913 |
| 1735947000 | 33.54 | 0.38 | 1.15 | 33.32 | 33.5699 | 33.270899 | 694238 |
| 1735860600 | 33.159999 | -0.11 | -0.33 | 33.479999 | 33.52 | 32.945 | 609572 |
| 1735687800 | 33.27 | -0.09 | -0.27 | 33.46 | 33.46 | 33.134999 | 805905 |
| 1735601400 | 33.36 | -0.33 | -0.98 | 33.42 | 33.49 | 33.1081 | 804855 |
| 1735342200 | 33.69 | -0.28 | -0.82 | 33.78 | 33.785 | 33.435 | 710135 |
| 1735255800 | 33.97 | 0.04 | 0.12 | 33.88 | 33.9981 | 33.8 | 690407 |
| 1735077840 | 33.93 | 0.28 | 0.83 | 33.7 | 33.93 | 33.6565 | 376302 |
| 1734996600 | 33.65 | -0.04 | -0.12 | 33.509999 | 33.6813 | 33.31 | 1331965 |
| 1734737400 | 33.69 | 0.41 | 1.23 | 33.17 | 33.8899 | 33.062199 | 818118 |
| 1734651000 | 33.28 | 0.02 | 0.06 | 33.509999 | 33.58 | 33.255 | 1792189 |
| 1734564600 | 33.259999 | -0.83 | -2.43 | 34.13 | 34.2499 | 33.24 | 1107673 |
| 1734478200 | 34.09 | -0.25 | -0.73 | 34.21 | 34.2149 | 34.0215 | 716529 |
| 1734391800 | 34.34 | 0.08 | 0.23 | 34.35 | 34.42 | 34.26 | 709018 |
| 1734132600 | 34.26 | -0.13 | -0.38 | 34.47 | 34.47 | 34.1748 | 944888 |
| 1734046200 | 34.39 | -0.14 | -0.41 | 34.52 | 34.56 | 34.3799 | 567462 |
| 1733959800 | 34.53 | 0.21 | 0.61 | 34.48 | 34.5874 | 34.42 | 715700 |
| 1733873400 | 34.32 | -0.12 | -0.35 | 34.51 | 34.51 | 34.2851 | 754542 |
| 1733787000 | 34.44 | -0.06 | -0.17 | 34.46 | 34.5202 | 34.4001 | 610832 |
| 1733527800 | 34.5 | -0.04 | -0.12 | 34.6 | 34.64 | 34.487 | 711403 |
| 1733441400 | 34.54 | -0.17 | -0.49 | 34.7 | 34.7 | 34.4897 | 635098 |
| 1733355000 | 34.71 | 0.3 | 0.87 | 34.67 | 34.735 | 34.51 | 814144 |
| 1733268600 | 34.41 | 0.04 | 0.12 | 34.39 | 34.44 | 34.2901 | 521767 |
| 1733182200 | 34.37 | 0.04 | 0.12 | 34.37 | 34.39 | 34.2799 | 474219 |
| 1732917840 | 34.33 | 0.15 | 0.44 | 34.21 | 34.38 | 34.16 | 257173 |
| 1732750200 | 34.18 | -0.03 | -0.09 | 34.22 | 34.22 | 34.11 | 526076 |
| 1732663800 | 34.21 | 0.18 | 0.53 | 34.14 | 34.24 | 34.05 | 962722 |
| 1732577400 | 34.03 | 0.14 | 0.41 | 34.08 | 34.14 | 33.9097 | 668378 |
| 1732318200 | 33.89 | 0.04 | 0.12 | 33.83 | 33.9215 | 33.77 | 645667 |
| 1732231800 | 33.85 | 0.19 | 0.56 | 33.93 | 33.93 | 33.5 | 743220 |
| 1732145400 | 33.66 | 0.1 | 0.30 | 33.6 | 33.665 | 33.325 | 1012779 |
| 1732059000 | 33.56 | 0.1 | 0.30 | 33.27 | 33.6076 | 33.22 | 697183 |
| 1731972600 | 33.46 | 0.09 | 0.27 | 33.38 | 33.54 | 33.305 | 533479 |
| 1731713400 | 33.369999 | -0.59 | -1.74 | 33.78 | 33.78 | 33.274099 | 996934 |
| 1731627000 | 33.96 | -0.29 | -0.85 | 34.28 | 34.28 | 33.91 | 741611 |
| 1731540600 | 34.25 | -0.01 | -0.03 | 34.26 | 34.37 | 34.13 | 1120460 |
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
