Premium
T Rowe Price Growth ETF (TGRT)
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 | -0.62 | -1.57001772601 | 39.49 | 39.49 | 37.92 | 68703 | 38.85208152 | SP |
| 4 | 0.82 | 2.15505913272 | 38.05 | 39.49 | 37.05 | 63996 | 38.40820367 | SP |
| 12 | 1.22 | 3.24037184595 | 37.65 | 39.49 | 37.02 | 53512 | 38.29737336 | SP |
| 26 | 4.87 | 14.3235294118 | 34 | 39.49 | 31.16 | 33278 | 37.49899766 | SP |
| 52 | 8.47 | 27.8618421053 | 30.4 | 39.49 | 29.65 | 50498 | 35.05289225 | SP |
| 156 | 13.62 | 53.9405940594 | 25.25 | 39.49 | 24.2497 | 32033 | 34.80227826 | SP |
| 260 | 13.62 | 53.9405940594 | 25.25 | 39.49 | 24.2497 | 32033 | 34.80227826 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 38.87 | 0.03 | 0.08 | 38.91 | 39.009 | 38.63 | 28730 |
| 1738193400 | 38.84 | -0.25 | -0.64 | 39.06 | 39.06 | 38.6599 | 42206 |
| 1738107000 | 39.09 | 0.81 | 2.12 | 38.56 | 39.16 | 38.305 | 84442 |
| 1738020600 | 38.28 | -0.97 | -2.47 | 37.92 | 38.4713 | 37.92 | 80967 |
| 1737761400 | 39.25 | 0.01 | 0.03 | 39.49 | 39.49 | 39.148 | 67198 |
| 1737675000 | 39.24 | 0 | 0.00 | 39.24 | 39.24 | 39.24 | 0 |
| 1737588600 | 39.24 | 0.6 | 1.55 | 39.11 | 39.33 | 39.11 | 91627 |
| 1737502200 | 38.64 | 0.35 | 0.91 | 38.67 | 38.67 | 38.3 | 79678 |
| 1737156600 | 38.29 | 0.38 | 1.00 | 38.6 | 38.6 | 38.19 | 66238 |
| 1737070200 | 37.91 | -0.3 | -0.79 | 38.31 | 38.339 | 37.91 | 74501 |
| 1736983800 | 38.21 | 0.85 | 2.28 | 39.19 | 39.19 | 37.8791 | 110185 |
| 1736897400 | 37.36 | -0.11 | -0.29 | 37.74 | 37.74 | 37.12 | 33516 |
| 1736811000 | 37.47 | -0.18 | -0.48 | 37.24 | 37.47 | 37.05 | 49045 |
| 1736551800 | 37.65 | -0.56 | -1.47 | 37.91 | 37.94 | 37.39 | 66782 |
| 1736379000 | 38.21 | 0.11 | 0.29 | 38.2 | 38.265 | 37.95 | 39191 |
| 1736292600 | 38.1 | -0.73 | -1.88 | 38.95 | 38.95 | 38 | 29535 |
| 1736206200 | 38.83 | 0.41 | 1.07 | 38.77 | 39.0694 | 38.68 | 76807 |
| 1735947000 | 38.42 | 0.57 | 1.51 | 38.11 | 38.42 | 38.06 | 35025 |
| 1735860600 | 37.85 | -0.02 | -0.05 | 38.05 | 38.28 | 37.52 | 60984 |
| 1735687800 | 37.87 | -0.3 | -0.79 | 38.32 | 38.32 | 37.79 | 23541 |
| 1735601400 | 38.17 | -0.43 | -1.11 | 38.16 | 38.41 | 37.8504 | 88448 |
| 1735342200 | 38.6 | -0.51 | -1.30 | 38.93 | 38.93 | 38.26 | 31816 |
| 1735255800 | 39.11 | -0.05 | -0.13 | 39.13 | 39.2 | 39.02 | 20849 |
| 1735077840 | 39.16 | 0.48 | 1.24 | 38.88 | 39.16 | 38.8643 | 17049 |
| 1734996600 | 38.68 | 0.3 | 0.78 | 38.55 | 38.71 | 38.22 | 33329 |
| 1734737400 | 38.38 | 0.39 | 1.03 | 37.79 | 38.7199 | 37.7534 | 14273 |
| 1734651000 | 37.99 | -0.06 | -0.16 | 38.51 | 38.51 | 37.99 | 42049 |
| 1734564600 | 38.05 | -1.16 | -2.96 | 39.38 | 39.38 | 38.0367 | 35590 |
| 1734478200 | 39.21 | -0.16 | -0.41 | 39.23 | 39.32 | 39.0595 | 33624 |
| 1734391800 | 39.37 | 0.34 | 0.87 | 39.24 | 39.44 | 39.18 | 63560 |
| 1734132600 | 39.03 | -0.12 | -0.31 | 39.34 | 39.34 | 38.905 | 13395 |
| 1734046200 | 39.15 | -0.24 | -0.61 | 39.3 | 39.345 | 39.15 | 33012 |
| 1733959800 | 39.39 | 0.59 | 1.52 | 39.11 | 39.44 | 39.11 | 12222 |
| 1733873400 | 38.8 | -0.08 | -0.21 | 39.07 | 39.1905 | 38.69 | 9376 |
| 1733787000 | 38.88 | -0.31 | -0.80 | 39.08 | 39.08 | 38.81 | 30192 |
| 1733527800 | 39.1926 | 0.2 | 0.51 | 39.04 | 39.309 | 39.04 | 22098 |
| 1733441400 | 38.9935 | -0.16 | -0.40 | 39.21 | 39.21 | 38.99 | 32219 |
| 1733355000 | 39.15 | 0.59 | 1.54 | 38.88 | 39.18 | 38.88 | 60768 |
| 1733268600 | 38.5573 | 0.25 | 0.65 | 38.32 | 38.56 | 38.32 | 22832 |
| 1733182200 | 38.31 | 0.2 | 0.52 | 38.14 | 38.3919 | 38.14 | 17335 |
| 1732917840 | 38.11 | 0.32 | 0.83 | 37.83 | 38.15 | 37.8193 | 10400 |
| 1732750200 | 37.7946 | -0.26 | -0.68 | 37.98 | 37.98 | 37.66 | 31757 |
| 1732663800 | 38.0532 | 0.38 | 1.02 | 37.88 | 38.0532 | 37.8565 | 235985 |
| 1732577400 | 37.67 | 0.04 | 0.11 | 37.92 | 37.92 | 37.5563 | 24426 |
| 1732318200 | 37.63 | -0.03 | -0.08 | 37.66 | 37.7599 | 37.514 | 117032 |
| 1732231800 | 37.66 | 0.03 | 0.08 | 37.83 | 37.83 | 37.42 | 16471 |
| 1732145400 | 37.63 | -0.01 | -0.03 | 37.63 | 37.669 | 37.16 | 51652 |
| 1732059000 | 37.64 | 0.36 | 0.97 | 37.02 | 37.65 | 37.02 | 12620 |
| 1731972600 | 37.28 | 0.06 | 0.16 | 37.22 | 37.4 | 37.0878 | 53806 |
| 1731713400 | 37.2199 | -0.88 | -2.31 | 37.76 | 37.76 | 37.0697 | 45418 |
| 1731627000 | 38.1 | -0.23 | -0.60 | 38.37 | 38.3899 | 38.03 | 77950 |
| 1731540600 | 38.33 | 0.03 | 0.08 | 38.35 | 38.51 | 38.2014 | 78689 |
| 1731454200 | 38.3 | 0.19 | 0.50 | 38.2 | 38.36 | 38.1095 | 71652 |
| 1731367800 | 38.11 | 0.04 | 0.11 | 38.21 | 38.21 | 37.96 | 225554 |
| 1731108600 | 38.07 | 0.07 | 0.18 | 38.04 | 38.13 | 37.98 | 34159 |
| 1731022200 | 38 | 0.58 | 1.55 | 37.65 | 38.03 | 37.6 | 56561 |
| 1730935800 | 37.42 | 0.83 | 2.27 | 37.28 | 37.43 | 37.02 | 35906 |
| 1730849400 | 36.59 | 0.5 | 1.40 | 36.25 | 36.59 | 36.25 | 33292 |
| 1730763000 | 36.0859 | -0.13 | -0.37 | 36.22 | 36.29 | 36.04 | 41904 |
| 1730500200 | 36.22 | 0.37 | 1.03 | 36.15 | 36.42 | 36.15 | 14024 |
| 1730413800 | 35.85 | -1.01 | -2.74 | 36.57 | 36.57 | 35.85 | 18599 |
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
