Premium
T Rowe Price Group Inc (TROW)
NASDAQ
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 | 1.27 | 1.12969222558 | 112.42 | 115.39 | 107.63 | 1741341 | 110.66079122 | CS |
| 4 | -4.08 | -3.46437972319 | 117.77 | 118.89 | 107.63 | 1406912 | 113.37966651 | CS |
| 12 | 1.13 | 1.0039090263 | 112.56 | 125.8078 | 107.63 | 1391862 | 116.95437155 | CS |
| 26 | -4.71 | -3.97804054054 | 118.4 | 125.8078 | 100.49 | 1251709 | 112.92792578 | CS |
| 52 | 4 | 3.64664053241 | 109.69 | 125.8078 | 100.49 | 1268157 | 113.1772833 | CS |
| 156 | -59.6 | -34.393213688 | 173.29 | 173.785 | 87.43 | 1520110 | 116.52322197 | CS |
| 260 | -16.03 | -12.3573851372 | 129.72 | 224.555 | 82.51 | 1381359 | 129.25948 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 112.11 | 1.48 | 1.34 | 111 | 112.42 | 110.94 | 1552138 |
| 1736811300 | 110.63 | 2.08 | 1.92 | 107.69 | 110.99 | 107.63 | 2154841 |
| 1736552100 | 108.55 | -4.29 | -3.80 | 111.26 | 111.75 | 108.04 | 2164038 |
| 1736379300 | 112.84 | -0.28 | -0.25 | 112.42 | 112.95 | 111.69 | 1094347 |
| 1736292900 | 113.12 | -1.21 | -1.06 | 114.67 | 115 | 112.09 | 1180768 |
| 1736206500 | 114.33 | -0.36 | -0.31 | 115.6 | 116.12 | 114.171 | 1112718 |
| 1735947300 | 114.69 | 1.26 | 1.11 | 114.28 | 114.86 | 113.18 | 750007 |
| 1735860900 | 113.43 | 0.34 | 0.30 | 113.68 | 114.64 | 112.85 | 1128245 |
| 1735688100 | 113.09 | -0.77 | -0.68 | 114.5 | 114.695 | 112.5487 | 963758 |
| 1735601700 | 113.86 | -1.81 | -1.56 | 114.32 | 114.52 | 113.2002 | 1005263 |
| 1735342500 | 115.67 | -1.91 | -1.62 | 116.58 | 117.4943 | 114.84 | 731253 |
| 1735256100 | 117.58 | 0.51 | 0.44 | 116.88 | 117.7 | 116.42 | 552270 |
| 1735077840 | 117.07 | 1 | 0.86 | 115.26 | 117.14 | 115.26 | 357388 |
| 1734996900 | 116.07 | -0.05 | -0.04 | 115.41 | 116.26 | 114.61 | 863703 |
| 1734737700 | 116.12 | 3.15 | 2.79 | 112.11 | 116.77 | 112.11 | 4136221 |
| 1734651300 | 112.97 | 0.14 | 0.12 | 114.02 | 114.52 | 112.53 | 1889952 |
| 1734564900 | 112.83 | -5.06 | -4.29 | 117.77 | 118.89 | 112.73 | 2280598 |
| 1734478500 | 117.89 | -1.39 | -1.17 | 118.24 | 119.09 | 117.62 | 1744586 |
| 1734392100 | 119.28 | -0.26 | -0.22 | 119.75 | 120.705 | 118.91 | 1655418 |
| 1734132900 | 119.54 | -1.42 | -1.17 | 119.78 | 119.782 | 118.62 | 1397765 |
| 1734046500 | 120.96 | -0.75 | -0.62 | 121.12 | 121.9428 | 120.94 | 1087558 |
| 1733960100 | 121.71 | -1.32 | -1.07 | 123.34 | 123.55 | 121.62 | 1363801 |
| 1733873700 | 123.03 | -0.56 | -0.45 | 123.33 | 124.33 | 122.16 | 1514630 |
| 1733787300 | 123.59 | -0.24 | -0.19 | 124.14 | 125.04 | 123.45 | 1133219 |
| 1733528100 | 123.83 | -0.86 | -0.69 | 125.1 | 125.8078 | 123.375 | 1093029 |
| 1733441700 | 124.69 | 1.69 | 1.37 | 124.05 | 124.945 | 123.5 | 1760504 |
| 1733355300 | 123 | -0.43 | -0.34 | 123.97 | 124.0976 | 122.775 | 1102905 |
| 1733268900 | 123.425 | -0.22 | -0.17 | 124.25 | 124.25 | 121.91 | 1287555 |
| 1733182500 | 123.64 | -0.2 | -0.16 | 124.09 | 124.41 | 123.06 | 1239366 |
| 1732917840 | 123.84 | -0.32 | -0.26 | 124.37 | 124.53 | 122.74 | 779750 |
| 1732750500 | 124.16 | 0.21 | 0.17 | 124.83 | 124.83 | 123.23 | 1117470 |
| 1732664100 | 123.95 | 0.98 | 0.80 | 122.56 | 124.31 | 122.04 | 1307613 |
| 1732577700 | 122.97 | 3.13 | 2.61 | 121.12 | 123.29 | 120.99 | 2134095 |
| 1732318500 | 119.84 | 1.66 | 1.40 | 118.45 | 120 | 118.135 | 1352892 |
| 1732232100 | 118.18 | 0.66 | 0.56 | 118.19 | 118.85 | 116.89 | 1476915 |
| 1732145700 | 117.52 | -0.43 | -0.36 | 117.74 | 117.845 | 116.08 | 1150420 |
| 1732059300 | 117.95 | -0.71 | -0.60 | 117.13 | 118.21 | 116.57 | 1257028 |
| 1731972900 | 118.66 | -0.11 | -0.09 | 118.33 | 119.115 | 118.05 | 1142581 |
| 1731713700 | 118.77 | -1.03 | -0.86 | 119.8 | 120.65 | 118.42 | 1319079 |
| 1731627300 | 119.8 | 1.31 | 1.11 | 118.31 | 120.76 | 118.25 | 2278807 |
| 1731540900 | 118.49 | 0.42 | 0.36 | 118.17 | 120.18 | 118.17 | 1097984 |
| 1731454500 | 118.07 | 0.14 | 0.12 | 117.73 | 119.42 | 117.4001 | 1227680 |
| 1731368100 | 117.93 | 0.31 | 0.26 | 119.2 | 119.325 | 117.8225 | 944162 |
| 1731108900 | 117.62 | -2.44 | -2.03 | 119.49 | 119.69 | 117.48 | 1383408 |
| 1731022500 | 120.06 | -1.25 | -1.03 | 121.14 | 121.14 | 119.59 | 1351562 |
| 1730936100 | 121.31 | 6.79 | 5.93 | 122.17 | 122.23 | 119.55 | 2520344 |
| 1730849700 | 114.52 | 2.03 | 1.80 | 112.49 | 114.55 | 111.77 | 1158342 |
| 1730763300 | 112.49 | 0.43 | 0.38 | 111.98 | 114.8349 | 111.12 | 1921112 |
| 1730500500 | 112.06 | 2.2 | 2.00 | 109.12 | 113.2 | 108.615 | 1738871 |
| 1730414100 | 109.86 | -1.95 | -1.74 | 111.46 | 111.46 | 109.27 | 2573447 |
| 1730327700 | 111.81 | -0.57 | -0.51 | 111.84 | 113.83 | 111.71 | 1135270 |
| 1730241300 | 112.38 | -0.02 | -0.02 | 111.63 | 112.625 | 111.35 | 1071042 |
| 1730154900 | 112.4 | 1.07 | 0.96 | 112.49 | 112.79 | 110.93 | 970637 |
| 1729895700 | 111.33 | -0.68 | -0.61 | 112.37 | 113.02 | 111 | 863147 |
| 1729809300 | 112.01 | 2.48 | 2.26 | 110.83 | 112.64 | 110.59 | 1078823 |
| 1729722900 | 109.53 | -3.39 | -3.00 | 112.56 | 112.95 | 109.05 | 1332940 |
| 1729636500 | 112.92 | -1.09 | -0.96 | 113.82 | 114.015 | 112.91 | 689653 |
| 1729550100 | 114.01 | -1.62 | -1.40 | 114.97 | 115.005 | 113.795 | 1032575 |
| 1729290900 | 115.63 | 2.42 | 2.14 | 113.23 | 115.97 | 112.88 | 1765057 |
| 1729204500 | 113.21 | 1.63 | 1.46 | 112.28 | 113.3 | 111.38 | 1674922 |
| 1729118100 | 111.58 | 2.12 | 1.94 | 109.97 | 111.68 | 109.97 | 1307116 |
| 1729031700 | 109.46 | -0.22 | -0.20 | 110.07 | 111.265 | 109.31 | 898870 |
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
