Premium
T Rowe Price Equity Income Etf (TEQI)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.635 | -1.52864708714 | 41.54 | 41.999 | 40.6388 | 23464 | 41.38841164 | SP |
| 4 | -1.415 | -3.34357277883 | 42.32 | 43.06 | 40.6388 | 22498 | 41.87080854 | SP |
| 12 | -0.365 | -0.884419675309 | 41.27 | 43.06 | 40.13 | 20138 | 41.46314263 | SP |
| 26 | 0.395 | 0.975067884473 | 40.51 | 43.645 | 40.13 | 22427 | 41.68575364 | SP |
| 52 | 2.155 | 5.56129032258 | 38.75 | 43.645 | 37.63 | 20047 | 40.71836007 | SP |
| 156 | 5.365 | 15.0956668542 | 35.54 | 43.645 | 30.23 | 16528 | 37.0575724 | SP |
| 260 | 15.675 | 62.1284185493 | 25.23 | 43.645 | 23.71 | 13891 | 36.31141184 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 41.02 | -0.36 | -0.87 | 41.51 | 41.51 | 40.8906 | 39376 |
| 1741645800 | 41.38 | -0.53 | -1.26 | 41.47 | 41.87 | 41.16 | 44856 |
| 1741390200 | 41.9085 | 0.36 | 0.88 | 41.52 | 41.999 | 41.37 | 14392 |
| 1741303800 | 41.544 | -0.34 | -0.82 | 41.62 | 41.7376 | 41.35 | 5654 |
| 1741217400 | 41.8886 | 0.34 | 0.81 | 41.54 | 41.9701 | 41.37 | 13288 |
| 1741131000 | 41.5516 | -0.94 | -2.21 | 42.33 | 42.33 | 41.46 | 155934 |
| 1741044600 | 42.49 | -0.2 | -0.46 | 42.92 | 43.06 | 42.2699 | 7384 |
| 1740785400 | 42.6873 | 0.52 | 1.22 | 42.29 | 42.73 | 42.14 | 10045 |
| 1740699000 | 42.1713 | -0.05 | -0.13 | 42.26 | 42.53 | 42.1713 | 8941 |
| 1740612600 | 42.2247 | -0.23 | -0.53 | 42.58 | 42.58 | 42.187 | 13048 |
| 1740526200 | 42.45 | 0.05 | 0.12 | 42.47 | 42.52 | 42.2433 | 10664 |
| 1740439800 | 42.4002 | 0.05 | 0.12 | 42.49 | 42.59 | 42.4 | 14087 |
| 1740180600 | 42.348 | -0.46 | -1.08 | 42.8 | 42.8 | 42.2845 | 11654 |
| 1740094200 | 42.81 | -0.15 | -0.34 | 42.92 | 42.95 | 42.58 | 13817 |
| 1740007800 | 42.9575 | 0.17 | 0.39 | 42.78 | 42.9575 | 42.76 | 20362 |
| 1739921400 | 42.79 | 0.13 | 0.29 | 42.52 | 42.79 | 42.5 | 11594 |
| 1739575800 | 42.665 | 0.07 | 0.18 | 42.78 | 42.78 | 42.639 | 9073 |
| 1739489400 | 42.59 | 0.28 | 0.65 | 42.47 | 42.63 | 42.3941 | 13402 |
| 1739403000 | 42.3139 | -0.2 | -0.46 | 42.32 | 42.395 | 42.1126 | 10138 |
| 1739316600 | 42.51 | 0.25 | 0.59 | 42.21 | 42.51 | 42.21 | 13326 |
| 1739230200 | 42.2625 | 0.03 | 0.08 | 42.38 | 42.59 | 42.116 | 14021 |
| 1738971000 | 42.23 | -0.1 | -0.24 | 42.45 | 42.4566 | 42.16 | 9520 |
| 1738884600 | 42.33 | -0.11 | -0.26 | 42.58 | 42.58 | 42.21 | 9991 |
| 1738798200 | 42.44 | 0.26 | 0.62 | 42.4 | 42.45 | 42.19 | 22222 |
| 1738711800 | 42.18 | -0.01 | -0.02 | 42.2 | 42.327 | 42.13 | 6251 |
| 1738625400 | 42.19 | -0.18 | -0.42 | 41.84 | 42.31 | 41.7 | 17205 |
| 1738366200 | 42.37 | -0.34 | -0.80 | 42.64 | 42.65 | 42.3339 | 10585 |
| 1738279800 | 42.71 | 0.27 | 0.63 | 42.58 | 42.71 | 42.54 | 13985 |
| 1738193400 | 42.442 | -0.02 | -0.04 | 42.54 | 42.64 | 42.42 | 6039 |
| 1738107000 | 42.46 | -0.3 | -0.70 | 42.91 | 42.91 | 42.4231 | 25173 |
| 1738020600 | 42.7604 | 0.35 | 0.82 | 42.42 | 42.7604 | 42.42 | 5663 |
| 1737761400 | 42.4123 | 0.28 | 0.67 | 42.44 | 42.4906 | 42.37 | 6656 |
| 1737675000 | 42.13 | 0 | 0.00 | 42.13 | 42.13 | 42.13 | 0 |
| 1737588600 | 42.13 | -0.29 | -0.68 | 42.47 | 42.47 | 42.1 | 10678 |
| 1737502200 | 42.42 | 0.45 | 1.07 | 42.17 | 42.454 | 42.17 | 12066 |
| 1737156600 | 41.9692 | 0.27 | 0.65 | 41.94 | 42.02 | 41.775 | 17800 |
| 1737070200 | 41.7 | 0.23 | 0.55 | 41.46 | 41.7 | 41.41 | 9679 |
| 1736983800 | 41.47 | 0.47 | 1.16 | 41.6 | 41.6 | 41.3716 | 8228 |
| 1736897400 | 40.9959 | 0.3 | 0.73 | 40.77 | 41.03 | 40.7306 | 6860 |
| 1736811000 | 40.7 | 0.44 | 1.09 | 40.13 | 40.7 | 40.13 | 10412 |
| 1736551800 | 40.26 | -0.49 | -1.20 | 40.68 | 40.68 | 40.1976 | 26968 |
| 1736379000 | 40.751 | -0.01 | -0.03 | 40.77 | 40.77 | 40.4887 | 19393 |
| 1736292600 | 40.765 | 0.01 | 0.01 | 40.99 | 40.99 | 40.6833 | 13570 |
| 1736206200 | 40.76 | -0.07 | -0.17 | 40.97 | 41.23 | 40.75 | 28545 |
| 1735947000 | 40.83 | 0.37 | 0.91 | 40.71 | 40.845 | 40.59 | 21550 |
| 1735860600 | 40.46 | -0.1 | -0.25 | 40.84 | 40.9192 | 40.335 | 34455 |
| 1735687800 | 40.56 | 0.13 | 0.32 | 40.51 | 40.63 | 40.43 | 49510 |
| 1735601400 | 40.43 | -0.38 | -0.93 | 40.57 | 40.57 | 40.21 | 23243 |
| 1735342200 | 40.81 | -0.22 | -0.54 | 40.88 | 40.9899 | 40.685 | 14772 |
| 1735255800 | 41.03 | 0.08 | 0.20 | 40.91 | 41.08 | 40.91 | 40683 |
| 1735077840 | 40.95 | 0.27 | 0.66 | 40.73 | 40.95 | 40.59 | 49048 |
| 1734996600 | 40.68 | 0.01 | 0.03 | 40.4 | 40.69 | 40.2629 | 50255 |
| 1734737400 | 40.6691 | 0.44 | 1.10 | 40.23 | 40.8323 | 40.23 | 15249 |
| 1734651000 | 40.2268 | -0.06 | -0.16 | 40.57 | 40.61 | 40.2268 | 36564 |
| 1734564600 | 40.29 | -0.88 | -2.14 | 41.27 | 41.31 | 40.2858 | 19681 |
| 1734478200 | 41.17 | -0.23 | -0.56 | 41.19 | 41.25 | 41.08 | 43110 |
| 1734391800 | 41.4 | -0.29 | -0.70 | 41.71 | 41.71 | 41.36 | 92682 |
| 1734132600 | 41.69 | -0.11 | -0.26 | 41.83 | 41.83 | 41.5684 | 13803 |
| 1734046200 | 41.8 | -0.17 | -0.41 | 42.09 | 42.09 | 41.8 | 15623 |
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
