Premium
T Rowe Price Value ETF (TVAL)
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 | -0.95 | -3.00632911392 | 31.6 | 31.78 | 30.64 | 11556 | 31.43129219 | SP |
| 4 | -1.91 | -5.86609336609 | 32.56 | 33.8 | 30.64 | 17902 | 32.19878589 | SP |
| 12 | -0.5411 | -1.73478973169 | 31.1911 | 33.8 | 30.59 | 20698 | 31.91127716 | SP |
| 26 | -0.38 | -1.22462133419 | 31.03 | 33.8 | 30.59 | 15335 | 32.07729583 | SP |
| 52 | 1.27 | 4.32266848196 | 29.38 | 33.8 | 28.5901 | 11398 | 31.42434145 | SP |
| 156 | 5.3 | 20.9072978304 | 25.35 | 33.8 | 23.8301 | 7341 | 30.93860639 | SP |
| 260 | 5.3 | 20.9072978304 | 25.35 | 33.8 | 23.8301 | 7341 | 30.93860639 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 30.9 | -0.07 | -0.23 | 31.165 | 31.165 | 30.78 | 4634 |
| 1741732200 | 30.97 | -0.3 | -0.96 | 31.22 | 31.22 | 30.85 | 7621 |
| 1741645800 | 31.27 | -0.46 | -1.45 | 31.45 | 31.62 | 31.0399 | 8020 |
| 1741390200 | 31.73 | 0.16 | 0.51 | 31.54 | 31.74 | 31.3099 | 12932 |
| 1741303800 | 31.57 | -0.34 | -1.07 | 31.6 | 31.78 | 31.44 | 24571 |
| 1741217400 | 31.91 | 0.29 | 0.92 | 31.72 | 31.97 | 31.4937 | 19458 |
| 1741131000 | 31.62 | -0.64 | -1.98 | 32.08 | 32.08 | 31.5308 | 9993 |
| 1741044600 | 32.259999 | -0.3 | -0.92 | 32.659999 | 32.74 | 32.229999 | 14261 |
| 1740785400 | 32.56 | 0.44 | 1.37 | 32.17 | 32.57 | 32.04 | 50250 |
| 1740699000 | 32.119999 | -0.12 | -0.37 | 32.27 | 32.46 | 32.09 | 19478 |
| 1740612600 | 32.24 | -0.12 | -0.37 | 32.47 | 32.509999 | 32.1999 | 23885 |
| 1740526200 | 32.36 | 0.07 | 0.22 | 32.31 | 32.39 | 32.1668 | 12910 |
| 1740439800 | 32.29 | -0.03 | -0.09 | 32.439999 | 32.46 | 32.27 | 64044 |
| 1740180600 | 32.32 | -0.46 | -1.40 | 32.77 | 32.77 | 32.2668 | 18575 |
| 1740094200 | 32.78 | -0.12 | -0.36 | 32.84 | 32.84 | 32.6 | 7237 |
| 1740007800 | 32.9 | 0.12 | 0.37 | 32.72 | 32.93 | 32.72 | 5724 |
| 1739921400 | 32.78 | 0.12 | 0.37 | 33.8 | 33.8 | 32.7075 | 18448 |
| 1739575800 | 32.659999 | 0.02 | 0.06 | 32.729999 | 32.81 | 32.6499 | 8712 |
| 1739489400 | 32.64 | 0.23 | 0.69 | 32.56 | 32.659999 | 32.45 | 9380 |
| 1739403000 | 32.4149 | -0.22 | -0.66 | 32.43 | 32.52 | 32.35 | 29897 |
| 1739316600 | 32.63 | 0.12 | 0.37 | 32.5 | 32.63 | 32.439999 | 14535 |
| 1739230200 | 32.509999 | 0.11 | 0.34 | 32.57 | 32.57 | 32.3554 | 17625 |
| 1738971000 | 32.4 | -0.13 | -0.40 | 32.65 | 32.65 | 32.4 | 44679 |
| 1738884600 | 32.53 | -0.02 | -0.06 | 32.61 | 32.61 | 32.4899 | 5516 |
| 1738798200 | 32.549999 | 0.17 | 0.54 | 32.39 | 32.549999 | 32.36 | 12146 |
| 1738711800 | 32.375 | 0.05 | 0.14 | 32.36 | 32.47 | 32.36 | 14296 |
| 1738625400 | 32.33 | -0.13 | -0.40 | 31.95 | 32.439999 | 31.9305 | 53635 |
| 1738366200 | 32.46 | -0.27 | -0.82 | 32.68 | 32.689999 | 32.409999 | 31826 |
| 1738279800 | 32.729999 | 0.35 | 1.08 | 32.5 | 32.75 | 32.5 | 16929 |
| 1738193400 | 32.38 | -0.01 | -0.03 | 32.32 | 32.58 | 32.32 | 12257 |
| 1738107000 | 32.39 | -0.11 | -0.34 | 32.549999 | 32.549999 | 32.32 | 7478 |
| 1738020600 | 32.5003 | 0.02 | 0.06 | 32.299999 | 32.5003 | 32.299999 | 6021 |
| 1737761400 | 32.479999 | 0.24 | 0.74 | 32.439999 | 32.53 | 32.439999 | 13070 |
| 1737675000 | 32.24 | 0 | 0.00 | 32.24 | 32.24 | 32.24 | 0 |
| 1737588600 | 32.24 | -0.33 | -1.01 | 32.509999 | 32.509999 | 32.24 | 68703 |
| 1737502200 | 32.57 | 0.56 | 1.75 | 32.27 | 32.57 | 32.2699 | 32088 |
| 1737156600 | 32.009999 | 0.16 | 0.50 | 32.04 | 32.09 | 31.98 | 18136 |
| 1737070200 | 31.85 | 0.19 | 0.60 | 31.76 | 31.85 | 31.72 | 23719 |
| 1736983800 | 31.66 | 0.34 | 1.09 | 31.79 | 31.79 | 31.58 | 33182 |
| 1736897400 | 31.32 | 0.25 | 0.80 | 31.14 | 31.33 | 31.07 | 15154 |
| 1736811000 | 31.07 | 0.28 | 0.91 | 30.65 | 31.07 | 30.65 | 25373 |
| 1736551800 | 30.79 | -0.4 | -1.28 | 30.8885 | 30.9 | 30.75 | 7477 |
| 1736379000 | 31.19 | 0.1 | 0.32 | 30.9195 | 31.19 | 30.9195 | 10664 |
| 1736292600 | 31.09 | -0.03 | -0.10 | 31.28 | 31.33 | 31.045 | 13644 |
| 1736206200 | 31.12 | 0.01 | 0.03 | 31.32 | 31.44 | 31.11 | 40735 |
| 1735947000 | 31.11 | 0.3 | 0.97 | 30.94 | 31.11 | 30.91 | 9505 |
| 1735860600 | 30.81 | -0.01 | -0.03 | 31.1 | 31.1 | 30.674 | 29993 |
| 1735687800 | 30.82 | 0.05 | 0.16 | 30.98 | 30.98 | 30.71 | 19918 |
| 1735601400 | 30.77 | -0.29 | -0.93 | 30.92 | 30.92 | 30.59 | 25958 |
| 1735342200 | 31.06 | -0.2 | -0.64 | 31.07 | 31.218 | 30.975 | 10843 |
| 1735255800 | 31.26 | 0.05 | 0.16 | 31.17 | 31.28 | 31.15 | 17232 |
| 1735077840 | 31.21 | 0.22 | 0.71 | 30.98 | 31.21 | 30.98 | 7212 |
| 1734996600 | 30.99 | -0.26 | -0.83 | 30.78 | 30.99 | 30.67 | 55006 |
| 1734737400 | 31.25 | 0.35 | 1.13 | 30.89 | 31.42 | 30.89 | 23421 |
| 1734651000 | 30.9 | -0.07 | -0.23 | 31.1911 | 31.1911 | 30.89 | 9679 |
| 1734564600 | 30.97 | -0.78 | -2.46 | 31.82 | 31.8298 | 30.97 | 10155 |
| 1734478200 | 31.75 | -0.17 | -0.53 | 31.78 | 31.78 | 31.6651 | 4024 |
| 1734391800 | 31.92 | -0.17 | -0.53 | 32.17 | 32.17 | 31.92 | 8692 |
| 1734132600 | 32.09 | -0.08 | -0.25 | 32.0793 | 32.1773 | 32.051 | 10410 |
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
