Premium
T Rowe Price Equity Income Etf (TEQI)
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 | 0.6475 | 1.55649038462 | 41.6 | 42.47 | 41.3716 | 11880 | 41.94000758 | SP |
| 4 | 1.3375 | 3.26937179174 | 40.91 | 42.47 | 40.13 | 20366 | 40.86373563 | SP |
| 12 | 0.6375 | 1.53208363374 | 41.61 | 43.645 | 40.13 | 17462 | 41.47173773 | SP |
| 26 | 2.0975 | 5.22415940224 | 40.15 | 43.645 | 38.61 | 20000 | 41.42311773 | SP |
| 52 | 5.9775 | 16.4805624483 | 36.27 | 43.645 | 36.195 | 19346 | 40.21224462 | SP |
| 156 | 6.8575 | 19.3769426392 | 35.39 | 43.645 | 30.23 | 16711 | 36.77492243 | SP |
| 260 | 17.0175 | 67.4494649227 | 25.23 | 43.645 | 23.71 | 13766 | 36.09060971 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 42.42 | 0.45 | 1.07 | 42.37 | 42.454 | 42.3257 | 11814 |
| 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 | 40.57 | 40.6265 | 40.1976 | 16954 |
| 1736379000 | 40.751 | -0.01 | -0.03 | 40.4887 | 40.7572 | 40.4887 | 18146 |
| 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 | 28520 |
| 1735947000 | 40.83 | 0.37 | 0.91 | 40.71 | 40.845 | 40.59 | 21548 |
| 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 | 23241 |
| 1735342200 | 40.81 | -0.22 | -0.54 | 40.9899 | 40.9899 | 40.685 | 14434 |
| 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 | 50254 |
| 1734737400 | 40.6691 | 0.44 | 1.10 | 40.28 | 40.8323 | 40.23 | 10453 |
| 1734651000 | 40.2268 | -0.06 | -0.16 | 40.61 | 40.61 | 40.2268 | 33593 |
| 1734564600 | 40.29 | -0.88 | -2.14 | 41.27 | 41.31 | 40.2858 | 19679 |
| 1734478200 | 41.17 | -0.23 | -0.56 | 41.19 | 41.25 | 41.08 | 43106 |
| 1734391800 | 41.4 | -0.29 | -0.70 | 41.71 | 41.71 | 41.36 | 92643 |
| 1734132600 | 41.69 | -0.11 | -0.26 | 41.5684 | 41.76 | 41.5684 | 13184 |
| 1734046200 | 41.8 | -0.17 | -0.41 | 42.01 | 42.05 | 41.8 | 14987 |
| 1733959800 | 41.97 | -0.13 | -0.31 | 42.01 | 42.05 | 41.96 | 7284 |
| 1733873400 | 42.1 | -0.24 | -0.57 | 42.03 | 42.28 | 42.03 | 30176 |
| 1733787000 | 42.34 | -0.23 | -0.54 | 42.57 | 42.6699 | 42.33 | 10157 |
| 1733527800 | 42.57 | -0.28 | -0.65 | 42.95 | 42.95 | 42.563 | 10222 |
| 1733441400 | 42.85 | -0.13 | -0.30 | 42.98 | 42.98 | 42.82 | 9761 |
| 1733355000 | 42.98 | -0.22 | -0.51 | 43.25 | 43.25 | 42.7873 | 11596 |
| 1733268600 | 43.2 | -0.22 | -0.51 | 43.52 | 43.52 | 43.1336 | 31136 |
| 1733182200 | 43.4219 | -0.14 | -0.32 | 43.5 | 43.5 | 43.29 | 5963 |
| 1732917840 | 43.56 | 0.12 | 0.28 | 43.53 | 43.645 | 43.53 | 1684 |
| 1732750200 | 43.44 | 0.08 | 0.18 | 43.46 | 43.5299 | 43.4 | 14011 |
| 1732663800 | 43.36 | -0.1 | -0.22 | 43.48 | 43.48 | 43.21 | 6546 |
| 1732577400 | 43.4568 | 0.23 | 0.53 | 43.44 | 43.625 | 43.35 | 8162 |
| 1732318200 | 43.229 | 0.32 | 0.74 | 42.95 | 43.25 | 42.95 | 16484 |
| 1732231800 | 42.91 | 0.34 | 0.81 | 42.58 | 43.04 | 42.58 | 15180 |
| 1732145400 | 42.566 | 0.08 | 0.18 | 42.54 | 42.566 | 42.343 | 5556 |
| 1732059000 | 42.49 | -0.23 | -0.54 | 42.37 | 42.54 | 42.3403 | 4949 |
| 1731972600 | 42.72 | 0.28 | 0.66 | 42.59 | 42.77 | 42.59 | 4052 |
| 1731713400 | 42.44 | -0.03 | -0.07 | 42.32 | 42.5245 | 42.32 | 4756 |
| 1731627000 | 42.47 | -0.15 | -0.34 | 42.755 | 42.755 | 42.45 | 9014 |
| 1731540600 | 42.6153 | 0.04 | 0.09 | 42.69 | 42.6969 | 42.615 | 9267 |
| 1731454200 | 42.5762 | -0.34 | -0.80 | 42.89 | 42.89 | 42.4896 | 14510 |
| 1731367800 | 42.92 | 0.27 | 0.63 | 42.92 | 43.033982 | 42.8783 | 7804 |
| 1731108600 | 42.65 | 0.17 | 0.40 | 42.55 | 42.741 | 42.55 | 4693 |
| 1731022200 | 42.48 | -0.17 | -0.40 | 42.6095 | 42.6095 | 42.4758 | 8661 |
| 1730935800 | 42.65 | 0.99 | 2.38 | 42.75 | 42.75 | 42.435 | 14786 |
| 1730849400 | 41.66 | 0.35 | 0.86 | 41.31 | 41.66 | 41.31 | 10034 |
| 1730763000 | 41.305 | -0.04 | -0.08 | 41.5 | 41.5 | 41.225 | 10121 |
| 1730500200 | 41.34 | -0.07 | -0.18 | 41.63 | 41.685 | 41.31 | 7058 |
| 1730413800 | 41.4141 | -0.24 | -0.57 | 41.72 | 41.72 | 41.4141 | 7716 |
| 1730327400 | 41.6522 | 0.01 | 0.03 | 41.61 | 41.82 | 41.61 | 6268 |
| 1730241000 | 41.6387 | -0.27 | -0.65 | 41.84 | 41.84 | 41.6387 | 5413 |
| 1730154600 | 41.91 | 0.24 | 0.57 | 41.82 | 41.95 | 41.82 | 479694 |
| 1729895400 | 41.6744 | -0.3 | -0.72 | 42.21 | 42.21 | 41.6744 | 18665 |
| 1729809000 | 41.9782 | 0.05 | 0.11 | 42.04 | 42.07 | 41.905454 | 5287 |
| 1729722600 | 41.9316 | -0.03 | -0.07 | 42 | 42.019 | 41.8524 | 16529 |
| 1729636200 | 41.96 | 0.03 | 0.08 | 41.85 | 42.01 | 41.85 | 6496 |
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
