Premium
T Rowe Price Growth Stock ETF (TGRW)
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 | -0.0942 | -0.227811366385 | 41.35 | 41.58 | 40.96 | 4019 | 41.28399121 | SP |
| 4 | 1.8458 | 4.68358284699 | 39.41 | 41.58 | 38.955 | 5607 | 40.49303432 | SP |
| 12 | 3.7358 | 9.95682302772 | 37.52 | 41.58 | 36.9502 | 24160 | 38.36090492 | SP |
| 26 | 4.0258 | 10.8133225893 | 37.23 | 41.58 | 32.96 | 14349 | 37.96366333 | SP |
| 52 | 10.9958 | 36.3377395902 | 30.26 | 41.58 | 29.73 | 24118 | 35.60749359 | SP |
| 156 | 9.2258 | 28.8036216047 | 32.03 | 41.58 | 19.85 | 14520 | 30.87266804 | SP |
| 260 | 16.1358 | 64.2348726115 | 25.12 | 41.58 | 19.85 | 11877 | 30.76513915 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 41.2558 | -0.06 | -0.16 | 41.08 | 41.33 | 41.0741 | 10365 |
| 1734391800 | 41.32 | 0.34 | 0.83 | 41.13 | 41.39 | 41.1 | 2197 |
| 1734132600 | 40.9798 | -0.33 | -0.79 | 41.34 | 41.34 | 40.96 | 1587 |
| 1734046200 | 41.3079 | -0.21 | -0.50 | 41.41 | 41.49 | 41.3079 | 3278 |
| 1733959800 | 41.5156 | 0.62 | 1.51 | 41.35 | 41.58 | 41.35 | 2666 |
| 1733873400 | 40.9 | -0.1 | -0.24 | 41.36 | 41.36 | 40.84 | 5995 |
| 1733787000 | 41 | -0.33 | -0.80 | 41.15 | 41.19 | 40.97 | 3540 |
| 1733527800 | 41.33 | 0.25 | 0.61 | 41.08 | 41.42 | 41.08 | 4248 |
| 1733441400 | 41.08 | -0.13 | -0.33 | 41.21 | 41.21 | 41.0601 | 13780 |
| 1733355000 | 41.2149 | 0.62 | 1.53 | 40.86 | 41.225 | 40.86 | 9964 |
| 1733268600 | 40.5945 | 0.25 | 0.62 | 40.3 | 40.5945 | 40.3 | 1832 |
| 1733182200 | 40.3428 | 0.34 | 0.85 | 40.04 | 40.38 | 40.04 | 6693 |
| 1732917840 | 40.0031 | 0.35 | 0.87 | 39.72 | 40.0031 | 39.72 | 1383 |
| 1732750200 | 39.658 | -0.23 | -0.58 | 39.7 | 39.7 | 39.495 | 2963 |
| 1732663800 | 39.89 | 0.4 | 1.00 | 39.65 | 39.89 | 39.65 | 5637 |
| 1732577400 | 39.4946 | 0.03 | 0.09 | 39.65 | 39.7 | 39.4299 | 2010 |
| 1732318200 | 39.46 | 0 | 0.00 | 39.48 | 39.48 | 39.26 | 9654 |
| 1732231800 | 39.46 | 0.07 | 0.18 | 39.68 | 39.68 | 39.0475 | 15138 |
| 1732145400 | 39.391 | -0 | -0.00 | 39.41 | 39.41 | 38.955 | 3607 |
| 1732059000 | 39.3926 | 0.46 | 1.18 | 38.68 | 39.43 | 38.68 | 2389 |
| 1731972600 | 38.932 | 0.01 | 0.03 | 38.9 | 39.01 | 38.7301 | 6802 |
| 1731713400 | 38.9202 | -0.92 | -2.31 | 39.4 | 39.42 | 38.7571 | 16576 |
| 1731627000 | 39.84 | -0.15 | -0.38 | 40.0981 | 40.0981 | 39.81 | 30190 |
| 1731540600 | 39.9909 | 0.11 | 0.27 | 39.93 | 40.14 | 39.88 | 4997 |
| 1731454200 | 39.8848 | 0.26 | 0.66 | 39.78 | 39.95 | 39.78 | 20759 |
| 1731367800 | 39.6252 | -0.01 | -0.04 | 39.79 | 39.8499 | 39.5 | 11014 |
| 1731108600 | 39.6395 | 0.02 | 0.05 | 39.66 | 39.7385 | 39.6 | 33931 |
| 1731022200 | 39.6182 | 0.71 | 1.82 | 39.38 | 39.64 | 39.38 | 5192 |
| 1730935800 | 38.911 | 0.82 | 2.16 | 38.5 | 38.911 | 38.5 | 2323 |
| 1730849400 | 38.088 | 0.42 | 1.11 | 37.78 | 38.1309 | 37.78 | 8007 |
| 1730763000 | 37.6687 | -0.2 | -0.53 | 37.78 | 37.93 | 37.6687 | 11939 |
| 1730500200 | 37.871 | 0.31 | 0.83 | 37.78 | 37.95 | 37.78 | 7529 |
| 1730413800 | 37.5576 | -0.98 | -2.55 | 38.19 | 38.19 | 37.5576 | 2503 |
| 1730327400 | 38.5411 | -0.23 | -0.58 | 38.73 | 38.83 | 38.5411 | 3880 |
| 1730241000 | 38.7673 | 0.32 | 0.84 | 38.44 | 38.81 | 38.44 | 4235 |
| 1730154600 | 38.4446 | 0.1 | 0.27 | 38.68 | 38.68 | 38.4446 | 521014 |
| 1729895400 | 38.3413 | 0.16 | 0.42 | 38.3 | 38.6687 | 38.3 | 978 |
| 1729809000 | 38.1803 | 0.18 | 0.46 | 38.14 | 38.19 | 38.12 | 1633 |
| 1729722600 | 38.0043 | -0.62 | -1.60 | 38.18 | 38.19 | 37.79 | 4075 |
| 1729636200 | 38.6232 | 0.13 | 0.32 | 38.31 | 38.635 | 38.31 | 1144 |
| 1729549800 | 38.4981 | 0.15 | 0.39 | 38.25 | 38.4981 | 38.25 | 1214 |
| 1729290600 | 38.3485 | 0.33 | 0.86 | 38.27 | 38.3485 | 38.27 | 299 |
| 1729204200 | 38.0216 | 0.02 | 0.05 | 38.38 | 38.38 | 38.0216 | 1895 |
| 1729117800 | 38.0022 | 0.02 | 0.05 | 37.97 | 38.02 | 37.8999 | 628 |
| 1729031400 | 37.9838 | -0.45 | -1.16 | 38.4 | 38.4 | 37.88 | 1691 |
| 1728945000 | 38.4315 | 0.32 | 0.85 | 38.29 | 38.52 | 38.29 | 4339 |
| 1728685800 | 38.1076 | 0.16 | 0.42 | 38.12 | 38.1783 | 38.1076 | 3079 |
| 1728599400 | 37.9474 | 0.01 | 0.03 | 37.815 | 38 | 37.815 | 2682 |
| 1728513000 | 37.9347 | 0.21 | 0.57 | 37.66 | 37.96 | 37.63 | 3874 |
| 1728426600 | 37.7199 | 0.63 | 1.70 | 37.5999 | 37.7199 | 37.59 | 1656 |
| 1728340200 | 37.0907 | -0.45 | -1.19 | 37.37 | 37.42 | 37.09 | 1429 |
| 1728081000 | 37.5368 | 0.41 | 1.11 | 37.5 | 37.5368 | 37.2 | 1503 |
| 1727994600 | 37.123 | -0.03 | -0.07 | 36.98 | 37.24 | 36.98 | 2593 |
| 1727908200 | 37.15 | 0.01 | 0.02 | 37.2 | 37.21 | 37.15 | 2343 |
| 1727821800 | 37.1436 | -0.52 | -1.39 | 37.59 | 37.59 | 36.9502 | 3164 |
| 1727735400 | 37.6666 | 0.19 | 0.51 | 37.3 | 37.6666 | 37.3 | 3249 |
| 1727476200 | 37.4773 | -0.2 | -0.53 | 37.7 | 37.7 | 37.4773 | 2092 |
| 1727389800 | 37.6751 | 0.1 | 0.25 | 37.96 | 37.96 | 37.46 | 577502 |
| 1727303400 | 37.58 | 0.04 | 0.10 | 37.52 | 37.6799 | 37.52 | 2537 |
| 1727217000 | 37.5436 | 0.09 | 0.23 | 37.56 | 37.616 | 37.4399 | 6464 |
| 1727130600 | 37.4582 | 0.01 | 0.02 | 37.46 | 37.48 | 37.4582 | 701 |
| 1726871400 | 37.449 | -0.09 | -0.25 | 37.52 | 37.53 | 37.37 | 8319 |
| 1726785000 | 37.5426 | 0.83 | 2.27 | 37.47 | 37.67 | 37.41 | 1178 |
| 1726698600 | 36.7098 | -0.07 | -0.19 | 36.83 | 37.13 | 36.64 | 4036 |
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
