Premium
T Rowe Price Value ETF (TVAL)
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 | -0.8293 | -2.58515615989 | 32.0793 | 32.1773 | 30.89 | 8592 | 31.49089828 | SP |
| 4 | -1.72 | -5.21686381559 | 32.97 | 33.5 | 30.89 | 7153 | 32.49363399 | SP |
| 12 | -0.56 | -1.76045268783 | 31.81 | 33.5 | 30.89 | 11435 | 32.40709336 | SP |
| 26 | 1.1657 | 3.87477853897 | 30.0843 | 33.5 | 29.23 | 10342 | 31.54808589 | SP |
| 52 | 4.1 | 15.1012891344 | 27.15 | 33.5 | 26.65 | 7786 | 30.69541644 | SP |
| 156 | 5.9 | 23.2741617357 | 25.35 | 33.5 | 23.8301 | 5454 | 30.41523158 | SP |
| 260 | 5.9 | 23.2741617357 | 25.35 | 33.5 | 23.8301 | 5454 | 30.41523158 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734046200 | 32.17 | -0.19 | -0.59 | 32.34 | 32.34 | 32.17 | 3115 |
| 1733959800 | 32.36 | -0.03 | -0.09 | 32.53 | 32.53 | 32.350099 | 8004 |
| 1733873400 | 32.39 | -0.17 | -0.52 | 32.47 | 32.49 | 32.38 | 6588 |
| 1733787000 | 32.56 | -0.25 | -0.77 | 32.939999 | 32.939999 | 32.56 | 5632 |
| 1733527800 | 32.8113 | -0.16 | -0.48 | 33.07 | 33.07 | 32.81 | 4393 |
| 1733441400 | 32.97 | -0.1 | -0.31 | 33.11 | 33.14 | 32.97 | 6066 |
| 1733355000 | 33.0739 | -0.07 | -0.21 | 33.18 | 33.18 | 33 | 5239 |
| 1733268600 | 33.1433 | -0.17 | -0.50 | 33.155 | 33.229999 | 33.1 | 9993 |
| 1733182200 | 33.31 | -0.14 | -0.42 | 33.22 | 33.314999 | 33.22 | 1834 |
| 1732917840 | 33.45 | 0.13 | 0.38 | 33.45 | 33.5 | 33.38 | 4837 |
| 1732750200 | 33.323 | -0.03 | -0.08 | 33.46 | 33.47 | 33.323 | 5214 |
| 1732663800 | 33.35 | 0.07 | 0.21 | 33.369999 | 33.369999 | 33.25 | 4980 |
| 1732577400 | 33.28 | 0.17 | 0.51 | 33.299999 | 33.31 | 33.24 | 1567 |
| 1732318200 | 33.11 | 0.2 | 0.61 | 32.97 | 33.13 | 32.97 | 25476 |
| 1732231800 | 32.909999 | 0.31 | 0.95 | 32.68 | 32.979999 | 32.668 | 17202 |
| 1732145400 | 32.6 | 0.11 | 0.34 | 32.549999 | 32.61 | 32.38 | 44528 |
| 1732059000 | 32.49 | -0.12 | -0.37 | 32.35 | 32.529899 | 32.29 | 7018 |
| 1731972600 | 32.61 | 0.17 | 0.52 | 32.52 | 32.659999 | 32.488999 | 43987 |
| 1731713400 | 32.439999 | -0.1 | -0.31 | 32.49 | 32.49 | 32.38 | 15281 |
| 1731627000 | 32.54 | -0.2 | -0.61 | 32.6811 | 32.72 | 32.54 | 40061 |
| 1731540600 | 32.74 | 0 | 0.00 | 32.799999 | 32.85 | 32.7199 | 43334 |
| 1731454200 | 32.74 | -0.28 | -0.85 | 33.07 | 33.07 | 32.72 | 12402 |
| 1731367800 | 33.02 | 0.15 | 0.46 | 33.1 | 33.13 | 33.009999 | 48027 |
| 1731108600 | 32.869999 | 0.21 | 0.64 | 32.729999 | 32.96 | 32.729999 | 12106 |
| 1731022200 | 32.659999 | -0.07 | -0.21 | 32.7205 | 32.729999 | 32.639899 | 25004 |
| 1730935800 | 32.729999 | 0.83 | 2.60 | 32.59 | 32.74 | 32.5 | 19891 |
| 1730849400 | 31.9 | 0.35 | 1.11 | 31.63 | 31.91 | 31.56 | 8867 |
| 1730763000 | 31.55 | -0.03 | -0.09 | 31.69 | 31.69 | 31.46 | 35219 |
| 1730500200 | 31.58 | -0.01 | -0.03 | 31.79 | 31.79 | 31.57 | 8312 |
| 1730413800 | 31.59 | -0.22 | -0.69 | 31.7723 | 31.7723 | 31.59 | 10356 |
| 1730327400 | 31.81 | -0.05 | -0.17 | 31.87 | 31.96 | 31.7957 | 15168 |
| 1730241000 | 31.864 | -0.2 | -0.61 | 31.94 | 31.94 | 31.864 | 926 |
| 1730154600 | 32.06 | 0.13 | 0.41 | 32 | 32.09 | 32 | 9786 |
| 1729895400 | 31.93 | -0.22 | -0.69 | 32.24 | 32.24 | 31.93 | 11187 |
| 1729809000 | 32.1529 | 0 | 0.00 | 32.2 | 32.229999 | 32.119999 | 4630 |
| 1729722600 | 32.1515 | -0.09 | -0.27 | 32.2199 | 32.2199 | 32.141199 | 6693 |
| 1729636200 | 32.24 | -0.05 | -0.15 | 32.2 | 32.24 | 32.11 | 2526 |
| 1729549800 | 32.29 | -0.24 | -0.74 | 32.58 | 32.58 | 32.27 | 2035 |
| 1729290600 | 32.53 | 0.06 | 0.18 | 32.54 | 32.54 | 32.4 | 4633 |
| 1729204200 | 32.4729 | -0.07 | -0.20 | 32.52 | 32.5533 | 32.4729 | 768 |
| 1729117800 | 32.5389 | 0.25 | 0.76 | 32.409999 | 32.58 | 32.409999 | 4018 |
| 1729031400 | 32.2924 | -0.23 | -0.71 | 32.4 | 32.5291 | 32.2924 | 2461 |
| 1728945000 | 32.5235 | 0.24 | 0.73 | 32.299999 | 32.5235 | 32.299999 | 5282 |
| 1728685800 | 32.2869 | 0.37 | 1.15 | 32.1 | 32.29 | 32.1 | 1589 |
| 1728599400 | 31.92 | -0.1 | -0.31 | 32.04 | 32.04 | 31.86 | 17642 |
| 1728513000 | 32.02 | 0.2 | 0.63 | 31.83 | 32.02 | 31.83 | 2229 |
| 1728426600 | 31.82 | 0.03 | 0.09 | 31.87 | 31.87 | 31.71 | 17303 |
| 1728340200 | 31.79 | -0.23 | -0.72 | 32.03 | 32.03 | 31.75 | 1928 |
| 1728081000 | 32.020899 | 0.24 | 0.76 | 31.93 | 32.020899 | 31.88 | 1024 |
| 1727994600 | 31.78 | -0.11 | -0.34 | 31.85 | 31.85 | 31.715 | 9744 |
| 1727908200 | 31.8877 | -0.01 | -0.02 | 31.91 | 31.91 | 31.8599 | 6544 |
| 1727821800 | 31.8938 | -0.06 | -0.18 | 31.93 | 31.97 | 31.78 | 9805 |
| 1727735400 | 31.9529 | 0.08 | 0.24 | 31.85 | 31.955 | 31.76 | 6973 |
| 1727476200 | 31.8766 | 0.12 | 0.37 | 31.81 | 31.92 | 31.81 | 2260 |
| 1727389800 | 31.76 | 0.2 | 0.64 | 31.77 | 31.77 | 31.69 | 5239 |
| 1727303400 | 31.5577 | -0.2 | -0.64 | 31.77 | 31.77 | 31.5577 | 1552 |
| 1727217000 | 31.76 | -0.01 | -0.03 | 31.77 | 31.81 | 31.695 | 12397 |
| 1727130600 | 31.77 | 0.12 | 0.38 | 31.83 | 31.83 | 31.69 | 4397 |
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
