Premium
T Rowe Price Total Return ETF (TOTR)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2619 | 0.650360069531 | 40.27 | 40.58 | 40.16 | 5344 | 40.33797921 | SP |
| 4 | 0.3019 | 0.750434998757 | 40.23 | 40.58 | 39.88 | 7809 | 40.23855874 | SP |
| 12 | -0.0681 | -0.167733990148 | 40.6 | 41.053 | 39.57 | 6453 | 40.18576164 | SP |
| 26 | -1.1581 | -2.77788438474 | 41.69 | 42.0499 | 39.57 | 7563 | 40.80827932 | SP |
| 52 | 0.3219 | 0.80054712758 | 40.21 | 42.0499 | 39.09 | 6266 | 40.60289316 | SP |
| 156 | -7.4981 | -15.6112846138 | 48.03 | 48.4733 | 38.01 | 3432 | 40.8189518 | SP |
| 260 | -9.5481 | -19.0656948882 | 50.08 | 50.455 | 38.01 | 3095 | 41.02581221 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 40.4864 | 0.16 | 0.40 | 40.34 | 40.52 | 40.34 | 3453 |
| 1740094200 | 40.3252 | 0.09 | 0.22 | 40.28 | 40.329 | 40.28 | 2007 |
| 1740007800 | 40.235 | -0.1 | -0.24 | 40.17 | 40.235 | 40.16 | 3788 |
| 1739921400 | 40.33 | -0.02 | -0.05 | 40.27 | 40.33 | 40.203 | 12127 |
| 1739575800 | 40.3501 | 0.17 | 0.41 | 40.35 | 40.38 | 40.35 | 359 |
| 1739489400 | 40.185 | 0.23 | 0.56 | 40.1 | 40.21 | 40.1 | 2712 |
| 1739403000 | 39.96 | -0.2 | -0.49 | 39.89 | 39.97 | 39.88 | 638 |
| 1739316600 | 40.155 | -0.1 | -0.24 | 40.13 | 40.19 | 40.13 | 2819 |
| 1739230200 | 40.25 | 0.03 | 0.07 | 40.26 | 40.3 | 40.2499 | 6191 |
| 1738971000 | 40.221 | -0.19 | -0.46 | 40.26 | 40.2799 | 40.22 | 3290 |
| 1738884600 | 40.4089 | 0.06 | 0.15 | 40.33 | 40.47 | 40.31 | 15694 |
| 1738798200 | 40.35 | 0.17 | 0.42 | 40.25 | 40.43 | 40.25 | 13128 |
| 1738711800 | 40.18 | -0.18 | -0.45 | 40.01 | 40.2999 | 40.01 | 6309 |
| 1738625400 | 40.36 | 0.29 | 0.73 | 40.09 | 40.36 | 40.0693 | 16568 |
| 1738366200 | 40.0687 | -0.12 | -0.30 | 40.14 | 40.209 | 40.03 | 22386 |
| 1738279800 | 40.1904 | 0.11 | 0.26 | 40.13 | 40.23 | 40.13 | 8946 |
| 1738193400 | 40.085 | 0.01 | 0.02 | 40.1 | 40.14 | 40 | 20045 |
| 1738107000 | 40.0763 | -0.2 | -0.51 | 40 | 40.08 | 40 | 2039 |
| 1738020600 | 40.28 | 0.2 | 0.50 | 40.23 | 40.315 | 40.2 | 5878 |
| 1737761400 | 40.0792 | -0.02 | -0.05 | 40.08 | 40.095 | 39.98 | 3638 |
| 1737675000 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 0 |
| 1737588600 | 40.1 | -0.14 | -0.35 | 40.16 | 40.16 | 40.05 | 2884 |
| 1737502200 | 40.24 | 0.19 | 0.48 | 40.16 | 40.24 | 40.12 | 797 |
| 1737156600 | 40.0494 | -0.02 | -0.04 | 40.07 | 40.09 | 40.0435 | 1738 |
| 1737070200 | 40.065 | 0.1 | 0.26 | 39.91 | 40.065 | 39.88 | 2324 |
| 1736983800 | 39.96 | 0.34 | 0.85 | 39.91 | 40.12 | 39.9 | 42130 |
| 1736897400 | 39.6217 | -0.08 | -0.20 | 39.57 | 39.67 | 39.57 | 5690 |
| 1736811000 | 39.7 | 0.05 | 0.11 | 39.61 | 39.7 | 39.57 | 6798 |
| 1736551800 | 39.655 | -0.21 | -0.51 | 39.84 | 39.84 | 39.655 | 8075 |
| 1736379000 | 39.86 | 0.05 | 0.12 | 39.74 | 39.87 | 39.74 | 3308 |
| 1736292600 | 39.8121 | -0.13 | -0.32 | 39.92 | 39.92 | 39.78 | 3958 |
| 1736206200 | 39.9385 | -0.01 | -0.03 | 39.93 | 39.9655 | 39.91 | 1245 |
| 1735947000 | 39.95 | -0.03 | -0.06 | 40.01 | 40.02 | 39.95 | 1661 |
| 1735860600 | 39.975 | 0.01 | 0.03 | 40.0368 | 40.0368 | 39.9507 | 2539 |
| 1735687800 | 39.9642 | -0.07 | -0.18 | 40.072 | 40.072 | 39.9637 | 3170 |
| 1735601400 | 40.0347 | 0.13 | 0.34 | 39.99 | 40.12 | 39.99 | 10423 |
| 1735342200 | 39.9 | 0.02 | 0.05 | 39.89 | 39.945 | 39.87 | 9178 |
| 1735255800 | 39.881 | -0.01 | -0.02 | 39.77 | 39.881 | 39.76 | 7764 |
| 1735077840 | 39.887 | 0.06 | 0.14 | 39.78 | 39.887 | 39.78 | 1373 |
| 1734996600 | 39.83 | -0.34 | -0.84 | 39.94 | 39.94 | 39.83 | 7289 |
| 1734737400 | 40.1656 | 0.1 | 0.25 | 40.16 | 40.2296 | 40.16 | 1539 |
| 1734651000 | 40.0655 | -0.08 | -0.21 | 40.05 | 40.0991 | 40.02 | 17698 |
| 1734564600 | 40.1488 | -0.31 | -0.76 | 40.42 | 40.44 | 40.1488 | 3184 |
| 1734478200 | 40.455 | 0.02 | 0.04 | 40.42 | 40.455 | 40.42 | 298 |
| 1734391800 | 40.4397 | 0.01 | 0.04 | 40.46 | 40.48 | 40.4397 | 2523 |
| 1734132600 | 40.425 | -0.21 | -0.50 | 40.56 | 40.56 | 40.4 | 1274 |
| 1734046200 | 40.63 | -0.1 | -0.25 | 40.67 | 40.69 | 40.6251 | 9611 |
| 1733959800 | 40.7304 | -0.08 | -0.19 | 40.87 | 40.929 | 40.7205 | 3186 |
| 1733873400 | 40.8065 | -0.09 | -0.22 | 40.77 | 40.8065 | 40.76 | 290 |
| 1733787000 | 40.895 | -0.09 | -0.23 | 40.91 | 41.053 | 40.895 | 5665 |
| 1733527800 | 40.989 | 0.1 | 0.24 | 41.02 | 41.02 | 40.933 | 3728 |
| 1733441400 | 40.89 | 0.02 | 0.04 | 40.79 | 40.8932 | 40.79 | 9059 |
| 1733355000 | 40.8743 | 0.15 | 0.37 | 40.62 | 40.8743 | 40.62 | 3128 |
| 1733268600 | 40.7224 | -0.03 | -0.07 | 40.85 | 40.85 | 40.7224 | 4496 |
| 1733182200 | 40.7501 | -0.01 | -0.04 | 40.6 | 40.77 | 40.6 | 8422 |
| 1732917840 | 40.7647 | 0.15 | 0.37 | 40.75 | 40.7647 | 40.74 | 3904 |
| 1732750200 | 40.6147 | 0.12 | 0.30 | 40.64 | 40.64 | 40.6147 | 853 |
| 1732663800 | 40.4928 | -0.12 | -0.30 | 40.48 | 40.4928 | 40.4 | 4116 |
| 1732577400 | 40.615 | 0.21 | 0.53 | 40.54 | 40.615 | 40.518 | 789 |
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
