Premium
T Rowe Price Growth ETF (TGRT)
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 | -0.53 | -1.44217687075 | 36.75 | 37.11 | 35.85 | 37043 | 36.75547272 | SP |
| 4 | 0.32 | 0.891364902507 | 35.9 | 37.11 | 35.5381 | 23336 | 36.58419197 | SP |
| 12 | 3.2 | 9.69109630527 | 33.02 | 37.11 | 33.02 | 17821 | 35.79444021 | SP |
| 26 | 5.36 | 17.3687621517 | 30.86 | 37.11 | 30.82 | 72516 | 34.14220294 | SP |
| 52 | 11.4 | 45.9307010475 | 24.82 | 37.11 | 24.82 | 39290 | 33.84612983 | SP |
| 156 | 10.97 | 43.4455445545 | 25.25 | 37.11 | 24.2497 | 28699 | 33.7653249 | SP |
| 260 | 10.97 | 43.4455445545 | 25.25 | 37.11 | 24.2497 | 28699 | 33.7653249 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730327400 | 36.86 | -0.19 | -0.51 | 37.05 | 37.08 | 36.86 | 18830 |
| 1730241000 | 37.05 | 0.34 | 0.93 | 36.75 | 37.09 | 36.7 | 65043 |
| 1730154600 | 36.71 | 0.06 | 0.16 | 37.11 | 37.11 | 36.71 | 74103 |
| 1729895400 | 36.6496 | 0.14 | 0.38 | 36.75 | 36.97 | 36.6496 | 8639 |
| 1729809000 | 36.51 | 0.12 | 0.33 | 36.58 | 36.58 | 36.34 | 30525 |
| 1729722600 | 36.39 | -0.54 | -1.46 | 36.88 | 36.89 | 36.18 | 21479 |
| 1729636200 | 36.93 | 0.08 | 0.22 | 36.68 | 36.9796 | 36.68 | 15274 |
| 1729549800 | 36.8486 | 0.09 | 0.24 | 36.76 | 36.859 | 36.679 | 20543 |
| 1729290600 | 36.76 | 0.24 | 0.66 | 36.8 | 36.84 | 36.69 | 14899 |
| 1729204200 | 36.52 | 0.04 | 0.11 | 36.87 | 36.87 | 36.52 | 6640 |
| 1729117800 | 36.48 | 0.07 | 0.21 | 36.43 | 36.48 | 36.22 | 15985 |
| 1729031400 | 36.405 | -0.44 | -1.19 | 36.9 | 36.9 | 36.3099 | 20423 |
| 1728945000 | 36.8444 | 0.33 | 0.91 | 36.74 | 36.91 | 36.74 | 19437 |
| 1728685800 | 36.5106 | 0.12 | 0.33 | 36.31 | 36.55 | 36.31 | 8711 |
| 1728599400 | 36.39 | 0.02 | 0.05 | 36.29 | 36.44 | 36.17 | 66192 |
| 1728513000 | 36.37 | 0.28 | 0.78 | 36.19 | 36.37 | 36.11 | 16242 |
| 1728426600 | 36.09 | 0.52 | 1.46 | 35.76 | 36.1 | 35.76 | 6337 |
| 1728340200 | 35.57 | -0.34 | -0.94 | 35.86 | 35.88 | 35.5381 | 15066 |
| 1728081000 | 35.9075 | 0.39 | 1.10 | 35.9 | 35.9075 | 35.6001 | 3756 |
| 1727994600 | 35.5175 | -0 | -0.01 | 35.45 | 35.57 | 35.4381 | 6350 |
| 1727908200 | 35.52 | 0.08 | 0.23 | 35.38 | 35.57 | 35.35 | 9021 |
| 1727821800 | 35.44 | -0.44 | -1.23 | 35.86 | 35.86 | 35.33 | 11092 |
| 1727735400 | 35.88 | 0.14 | 0.39 | 35.62 | 35.88 | 35.62 | 9180 |
| 1727476200 | 35.7417 | -0.2 | -0.55 | 36 | 36 | 35.69 | 30661 |
| 1727389800 | 35.94 | 0.08 | 0.23 | 36.21 | 36.21 | 35.845 | 43622 |
| 1727303400 | 35.8593 | 0.03 | 0.09 | 35.81 | 35.99 | 35.81 | 13834 |
| 1727217000 | 35.8284 | 0.07 | 0.21 | 35.84 | 35.88 | 35.56 | 8840 |
| 1727130600 | 35.7551 | 0.02 | 0.04 | 35.77 | 35.82 | 35.7399 | 9498 |
| 1726871400 | 35.74 | -0.06 | -0.17 | 35.75 | 35.835 | 35.645 | 20929 |
| 1726785000 | 35.8017 | 0.82 | 2.35 | 35.73 | 35.92 | 35.7 | 8103 |
| 1726698600 | 34.98 | -0.14 | -0.40 | 35.24 | 35.31 | 34.98 | 5878 |
| 1726612200 | 35.1218 | -0.03 | -0.08 | 35.37 | 35.3899 | 35.06 | 4185 |
| 1726525800 | 35.15 | -0.11 | -0.31 | 35.13 | 35.15 | 34.97 | 15069 |
| 1726266600 | 35.2595 | 0.08 | 0.23 | 35.18 | 35.351 | 35.14 | 9940 |
| 1726180200 | 35.18 | 0.41 | 1.18 | 34.86 | 35.24 | 34.83 | 22525 |
| 1726093800 | 34.77 | 0.7 | 2.05 | 34.13 | 34.8 | 33.7613 | 10836 |
| 1726007400 | 34.07 | 0.28 | 0.84 | 34.04 | 34.07 | 33.83 | 8992 |
| 1725921000 | 33.7856 | 0.38 | 1.12 | 33.72 | 33.8225 | 33.65 | 6897 |
| 1725661800 | 33.409999 | -0.68 | -1.99 | 34.21 | 34.21 | 33.3425 | 7319 |
| 1725575400 | 34.09 | -0.01 | -0.03 | 34.03 | 34.315 | 33.9 | 8672 |
| 1725489000 | 34.1 | -0.09 | -0.27 | 34.01 | 34.22 | 33.88 | 3926 |
| 1725402600 | 34.1917 | -1 | -2.84 | 34.98 | 34.98 | 34.19 | 21513 |
| 1725057000 | 35.19 | 0.39 | 1.12 | 34.99 | 35.19 | 34.83 | 12024 |
| 1724970600 | 34.8 | -0.16 | -0.46 | 35.07 | 35.275 | 34.77 | 16273 |
| 1724884200 | 34.9594 | -0.28 | -0.80 | 35.3 | 35.3 | 34.69 | 33256 |
| 1724797800 | 35.2402 | 0.15 | 0.42 | 35.05 | 35.3 | 35.05 | 32913 |
| 1724711400 | 35.0945 | -0.26 | -0.74 | 35.37 | 35.37 | 35.0945 | 18983 |
| 1724452200 | 35.3557 | 0.36 | 1.02 | 35.33 | 35.3557 | 35.135 | 9648 |
| 1724365800 | 34.9984 | -0.51 | -1.45 | 35.64 | 35.64 | 34.9984 | 12229 |
| 1724279400 | 35.513 | 0.16 | 0.46 | 35.44 | 35.59 | 35.37 | 29713 |
| 1724193000 | 35.35 | -0.03 | -0.08 | 35.38 | 35.455 | 35.24 | 36622 |
| 1724106600 | 35.38 | 0.39 | 1.11 | 35.07 | 35.38 | 35.009 | 16980 |
| 1723847400 | 34.99 | 0.11 | 0.31 | 34.85 | 35.06 | 34.85 | 24393 |
| 1723761000 | 34.8812 | 0.61 | 1.78 | 34.6 | 34.92 | 34.6 | 13475 |
| 1723674600 | 34.2718 | 0.13 | 0.39 | 34.29 | 34.34 | 34 | 10831 |
| 1723588200 | 34.14 | 0.76 | 2.28 | 33.74 | 34.14 | 33.74 | 14674 |
| 1723501800 | 33.3804 | 0.07 | 0.22 | 33.5 | 33.615 | 33.3804 | 3256 |
| 1723242600 | 33.3069 | 0.2 | 0.61 | 33.02 | 33.320099 | 33.02 | 2590 |
| 1723156200 | 33.104999 | 0.95 | 2.94 | 32.689999 | 33.1299 | 32.512 | 8900 |
| 1723069800 | 32.159999 | -0.23 | -0.71 | 32.95 | 33.11 | 32.159999 | 16710 |
| 1722983400 | 32.39 | 0.44 | 1.38 | 32.18 | 32.84 | 32.18 | 8999 |
| 1722897000 | 31.95 | -1.13 | -3.42 | 31.16 | 32.3151 | 31.16 | 12344 |
| 1722637800 | 33.0815 | -0.74 | -2.18 | 33.1 | 33.1 | 32.685 | 8546 |
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
