Premium
T Rowe Price Small mid Cap ETF (TMSL)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.02 | 4.931640625 | 40.96 | 43.6635 | 40.96 | 346145 | 42.58189015 | SP |
| 4 | 2.57 | 6.35981192774 | 40.41 | 43.6635 | 40.135 | 317810 | 41.7694326 | SP |
| 12 | 6.01 | 16.2564241277 | 36.97 | 43.6635 | 35.05 | 407756 | 40.28835205 | SP |
| 26 | 6.72 | 18.5328185328 | 36.26 | 43.6635 | 35.05 | 360908 | 39.13765545 | SP |
| 52 | 11.03 | 34.5226917058 | 31.95 | 43.6635 | 31.71 | 253682 | 37.78858717 | SP |
| 156 | 17.84 | 70.9626093874 | 25.14 | 43.6635 | 23.1127 | 139589 | 35.2516996 | SP |
| 260 | 17.88 | 71.235059761 | 25.1 | 43.6635 | 23.1127 | 139224 | 35.25122805 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 42.98 | 0.63 | 1.49 | 43.05 | 43.05 | 42.646252 | 269091 |
| 1781735400 | 42.35 | -0.32 | -0.75 | 42.86 | 43.1999 | 42.15 | 582319 |
| 1781649000 | 42.67 | -0.43 | -1.00 | 43.21 | 43.54 | 42.535 | 323722 |
| 1781562600 | 43.1 | 0.46 | 1.08 | 43.38 | 43.6635 | 42.84 | 440748 |
| 1781303400 | 42.64 | 0.73 | 1.74 | 42.26 | 42.86 | 42.15 | 186461 |
| 1781217000 | 41.91 | 1.44 | 3.56 | 40.96 | 42.1478 | 40.96 | 197473 |
| 1781130600 | 40.47 | -0.69 | -1.68 | 41.18 | 41.76 | 40.46 | 178705 |
| 1781044200 | 41.16 | 0.1 | 0.24 | 41.59 | 41.99 | 40.135 | 270675 |
| 1780957800 | 41.06 | 0.55 | 1.36 | 41.32 | 41.3988 | 40.8571 | 188065 |
| 1780698600 | 40.51 | -1.4 | -3.34 | 41.46 | 41.5484 | 40.45 | 269899 |
| 1780612200 | 41.91 | 0.09 | 0.22 | 41.75 | 42.17 | 41.55 | 315975 |
| 1780525800 | 41.82 | 0.01 | 0.02 | 41.92 | 41.98 | 41.47 | 312834 |
| 1780439400 | 41.81 | 0.27 | 0.65 | 41.55 | 42.0193 | 41.49 | 262876 |
| 1780353000 | 41.54 | -0.12 | -0.29 | 41.5 | 41.65 | 41.085 | 474343 |
| 1780093800 | 41.66 | 0.06 | 0.14 | 41.7 | 41.8494 | 41.48 | 281273 |
| 1780007400 | 41.6 | -0.02 | -0.05 | 41.69 | 41.909 | 41.3 | 225369 |
| 1779921000 | 41.62 | -0.41 | -0.98 | 41.98 | 42.2 | 41.62 | 655350 |
| 1779834600 | 42.03 | 0.82 | 1.99 | 41.78 | 42.03 | 41.53 | 250853 |
| 1779489000 | 41.21 | 0.12 | 0.29 | 41.45 | 41.45 | 40.97 | 217254 |
| 1779402600 | 41.09 | 0.42 | 1.03 | 40.41 | 41.145 | 40.22 | 404198 |
| 1779316200 | 40.67 | 0.9 | 2.26 | 40.12 | 40.67 | 39.735 | 198548 |
| 1779229800 | 39.77 | -0.31 | -0.76 | 39.75 | 40.0184 | 39.37 | 227808 |
| 1779143400 | 40.075 | -0.18 | -0.43 | 40.5 | 40.503702 | 39.8538 | 309558 |
| 1778884200 | 40.25 | -0.94 | -2.28 | 40.91 | 40.91 | 40.25 | 339669 |
| 1778797800 | 41.19 | 0.28 | 0.68 | 41.12 | 41.32 | 40.9601 | 262532 |
| 1778711400 | 40.91 | 0.04 | 0.10 | 41.15 | 41.196919 | 40.71 | 296389 |
| 1778625000 | 40.87 | -0.37 | -0.90 | 41.11 | 41.15 | 40.37 | 249215 |
| 1778538600 | 41.24 | 0.05 | 0.12 | 41.39 | 41.57 | 41.2001 | 289938 |
| 1778279400 | 41.19 | 0.53 | 1.30 | 41.19 | 41.4399 | 41.03 | 324861 |
| 1778193000 | 40.66 | -0.79 | -1.91 | 41.44 | 41.44 | 40.66 | 1757281 |
| 1778106600 | 41.45 | 0.64 | 1.57 | 41.31 | 41.459 | 40.88 | 209201 |
| 1778020200 | 40.81 | 0.54 | 1.34 | 40.53 | 40.8599 | 40.41 | 2691469 |
| 1777933800 | 40.27 | -0.06 | -0.15 | 40.25 | 40.54 | 39.99 | 406313 |
| 1777674600 | 40.33 | 0.23 | 0.57 | 40.32 | 40.46 | 40.133 | 202801 |
| 1777588200 | 40.1 | 0.6 | 1.52 | 39.63 | 40.2899 | 39.585 | 198207 |
| 1777501800 | 39.5 | -0.04 | -0.10 | 39.68 | 39.7099 | 39.23 | 195129 |
| 1777415400 | 39.54 | -0.72 | -1.79 | 39.99 | 40.19 | 39.48 | 1041244 |
| 1777329000 | 40.26 | -0.17 | -0.42 | 40.51 | 40.54 | 40.13 | 193698 |
| 1777069800 | 40.43 | 0.14 | 0.35 | 40.47 | 40.47 | 40.05 | 430604 |
| 1776983400 | 40.29 | 0.12 | 0.30 | 40.4 | 40.5399 | 39.730623 | 311035 |
| 1776897000 | 40.17 | 0.04 | 0.10 | 40.71 | 40.71 | 40.01 | 642357 |
| 1776810600 | 40.13 | -0.42 | -1.04 | 40.59 | 40.86 | 40.1 | 1078445 |
| 1776724200 | 40.55 | 0.29 | 0.72 | 40.28 | 40.55 | 40.175 | 171456 |
| 1776465000 | 40.26 | 0.77 | 1.95 | 39.91 | 40.5386 | 39.88 | 1472667 |
| 1776378600 | 39.49 | 0.1 | 0.25 | 39.49 | 39.57 | 39.2062 | 250267 |
| 1776292200 | 39.39 | -0.23 | -0.58 | 39.67 | 39.67 | 39.15 | 220277 |
| 1776205800 | 39.62 | 0.41 | 1.05 | 39.5 | 39.73 | 39.31 | 210767 |
| 1776119400 | 39.21 | 0.4 | 1.03 | 38.67 | 39.33 | 38.6601 | 198378 |
| 1775860200 | 38.81 | 0.05 | 0.13 | 39.06 | 39.06 | 38.63 | 166029 |
| 1775773800 | 38.76 | 0.02 | 0.05 | 38.57 | 39.0499 | 38.57 | 184697 |
| 1775687400 | 38.74 | 1.59 | 4.28 | 38.48 | 38.83 | 38.34 | 294180 |
| 1775601000 | 37.15 | -0.15 | -0.40 | 37.02 | 37.39 | 36.945 | 398103 |
| 1775514600 | 37.3 | 0.34 | 0.92 | 37.09 | 37.3 | 36.885 | 713743 |
| 1775169000 | 36.96 | -0.01 | -0.03 | 36.26 | 37.3552 | 36.19 | 208920 |
| 1775082600 | 36.97 | 0.3 | 0.82 | 36.9 | 37.2999 | 36.87 | 191135 |
| 1774996200 | 36.67 | 1.44 | 4.09 | 35.96 | 36.72 | 35.7401 | 205982 |
| 1774909800 | 35.23 | -0.56 | -1.56 | 36.28 | 36.28 | 35.05 | 151851 |
| 1774650600 | 35.79 | -0.51 | -1.40 | 36.24 | 36.34 | 35.76 | 549278 |
| 1774564200 | 36.3 | -0.89 | -2.39 | 36.97 | 37.1699 | 36.3 | 167452 |
| 1774477800 | 37.19 | 0.14 | 0.38 | 37.47 | 37.5099 | 36.93 | 269801 |
| 1774391400 | 37.05 | 0.41 | 1.12 | 36.22 | 37.1499 | 36.08 | 196466 |
| 1774305000 | 36.64 | 0.77 | 2.15 | 36.62 | 37.2199 | 36.41 | 254650 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
