Premium
T Rowe Price Technology ETF (TTEQ)
NASDAQ
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 | 0.6891 | 2.52510076951 | 27.29 | 27.87 | 26.9599 | 5615 | 27.3029051 | SP |
| 4 | 1.0691 | 3.97287253809 | 26.91 | 27.87 | 26.1665 | 6290 | 27.06732337 | SP |
| 12 | 2.2291 | 8.65669902913 | 25.75 | 27.87 | 25.56 | 10882 | 26.88483536 | SP |
| 26 | 2.7991 | 11.1163621922 | 25.18 | 27.87 | 24.64 | 9179 | 26.68023143 | SP |
| 52 | 2.7991 | 11.1163621922 | 25.18 | 27.87 | 24.64 | 9179 | 26.68023143 | SP |
| 156 | 2.7991 | 11.1163621922 | 25.18 | 27.87 | 24.64 | 9179 | 26.68023143 | SP |
| 260 | 2.7991 | 11.1163621922 | 25.18 | 27.87 | 24.64 | 9179 | 26.68023143 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 27.9791 | 0.15 | 0.54 | 27.9 | 27.9791 | 27.87 | 359 |
| 1739489700 | 27.8279 | 0.47 | 1.73 | 27.54 | 27.8279 | 27.54 | 3167 |
| 1739403300 | 27.3541 | 0.02 | 0.08 | 27.06 | 27.4 | 27.06 | 3523 |
| 1739316900 | 27.3329 | 0.03 | 0.12 | 27.17 | 27.34 | 27.17 | 3115 |
| 1739230500 | 27.3003 | 0.32 | 1.20 | 27.21 | 27.3599 | 27.21 | 12443 |
| 1738971300 | 26.9762 | -0.39 | -1.41 | 27.29 | 27.29 | 26.9599 | 5828 |
| 1738884900 | 27.3612 | 0.16 | 0.58 | 27.29 | 27.3792 | 27.207 | 4862 |
| 1738798500 | 27.2034 | 0.19 | 0.69 | 27.0066 | 27.21 | 27.0066 | 10995 |
| 1738712100 | 27.016 | 0.4 | 1.51 | 26.75 | 27.03 | 26.75 | 9456 |
| 1738625700 | 26.615 | -0.4 | -1.48 | 26.4277 | 26.74 | 26.4277 | 4790 |
| 1738366500 | 27.015 | -0.02 | -0.07 | 27.32 | 27.44 | 26.94 | 9959 |
| 1738280100 | 27.0338 | 0.1 | 0.36 | 27.02 | 27.11 | 26.84 | 5871 |
| 1738193700 | 26.9379 | -0.13 | -0.48 | 27.1 | 27.1 | 26.87 | 1469 |
| 1738107300 | 27.0672 | 0.71 | 2.68 | 26.55 | 27.12 | 26.31 | 5632 |
| 1738020900 | 26.3599 | -1.12 | -4.08 | 26.37 | 26.64 | 26.1665 | 11405 |
| 1737761700 | 27.4797 | -0.05 | -0.16 | 27.66 | 27.66 | 27.413 | 3414 |
| 1737675300 | 27.525 | 0 | 0.00 | 27.525 | 27.525 | 27.525 | 0 |
| 1737588900 | 27.525 | 0.44 | 1.61 | 27.36 | 27.58 | 27.36 | 7338 |
| 1737502500 | 27.0897 | 0.34 | 1.26 | 26.87 | 27.1 | 26.81 | 1327 |
| 1737156900 | 26.7538 | 0.31 | 1.18 | 26.91 | 26.91 | 26.7 | 8632 |
| 1737070500 | 26.4417 | -0.14 | -0.54 | 26.65 | 26.66 | 26.4417 | 7003 |
| 1736984100 | 26.585 | 0.76 | 2.92 | 26.32 | 26.59 | 26.32 | 5415 |
| 1736897700 | 25.8297 | -0.02 | -0.08 | 26.05 | 26.11 | 25.7404 | 5228 |
| 1736811300 | 25.85 | -0.27 | -1.01 | 25.63 | 25.85 | 25.581 | 6656 |
| 1736552100 | 26.115 | -0.41 | -1.54 | 26.13 | 26.2444 | 25.9716 | 37886 |
| 1736379300 | 26.5225 | -0.06 | -0.24 | 26.59 | 26.6 | 26.46 | 5926 |
| 1736292900 | 26.5861 | -0.62 | -2.28 | 27.1491 | 27.1491 | 26.54 | 4721 |
| 1736206500 | 27.2063 | 0.52 | 1.95 | 27.1423 | 27.3391 | 27.13 | 108454 |
| 1735947300 | 26.6848 | 0.48 | 1.82 | 26.55 | 26.7 | 26.46 | 16757 |
| 1735860900 | 26.2088 | 0.04 | 0.14 | 26.45 | 26.49 | 26.178 | 768 |
| 1735688100 | 26.1727 | -0.29 | -1.10 | 26.54 | 26.54 | 26.1727 | 13867 |
| 1735601700 | 26.4632 | -0.27 | -1.01 | 26.32 | 26.57 | 26.23 | 3563 |
| 1735342500 | 26.7327 | -0.4 | -1.48 | 27 | 27 | 26.58 | 7210 |
| 1735256100 | 27.1335 | 0.02 | 0.07 | 27.54 | 27.54 | 26.9 | 4284 |
| 1735077840 | 27.1142 | 0.27 | 1.01 | 27 | 27.1142 | 27 | 1514 |
| 1734996900 | 26.8425 | 0.28 | 1.04 | 26.66 | 26.8425 | 26.621 | 2520 |
| 1734737700 | 26.5654 | 0.29 | 1.10 | 26.0509 | 26.79 | 26.0509 | 5781 |
| 1734651300 | 26.2774 | -0.09 | -0.35 | 26.61 | 26.61 | 26.27 | 4952 |
| 1734564900 | 26.3684 | -0.89 | -3.25 | 27.26 | 27.36 | 26.25 | 7129 |
| 1734478500 | 27.2544 | -0.08 | -0.29 | 27.115 | 27.28 | 27.11 | 10309 |
| 1734392100 | 27.335 | 0.32 | 1.19 | 27.13 | 27.34 | 27.05 | 5980 |
| 1734132900 | 27.0126 | -0.01 | -0.05 | 27.17 | 27.17 | 26.891 | 7641 |
| 1734046500 | 27.0254 | -0.1 | -0.37 | 27.1 | 27.13 | 27.011 | 5374 |
| 1733960100 | 27.125 | 0.5 | 1.88 | 26.8541 | 27.24 | 26.8541 | 57093 |
| 1733873700 | 26.6244 | -0.34 | -1.26 | 26.98 | 26.99 | 26.6 | 2918 |
| 1733787300 | 26.9644 | -0.2 | -0.73 | 27.21 | 27.21 | 26.9644 | 3130 |
| 1733528100 | 27.1619 | 0.21 | 0.78 | 26.99 | 27.22 | 26.99 | 10699 |
| 1733441700 | 26.9528 | -0.03 | -0.11 | 27.14 | 27.14 | 26.9528 | 7180 |
| 1733355300 | 26.9818 | 0.43 | 1.63 | 26.845 | 26.9818 | 26.845 | 87916 |
| 1733268900 | 26.55 | 0.18 | 0.67 | 26.36 | 26.62 | 26.36 | 14586 |
| 1733182500 | 26.3735 | 0.36 | 1.39 | 26.09 | 26.3735 | 26.09 | 2870 |
| 1732917840 | 26.0113 | 0.25 | 0.98 | 25.85 | 26.0113 | 25.8499 | 407 |
| 1732750500 | 25.7577 | -0.21 | -0.81 | 25.88 | 25.88 | 25.56 | 2392 |
| 1732664100 | 25.9689 | 0.09 | 0.35 | 25.9701 | 26.0018 | 25.93 | 2275 |
| 1732577700 | 25.8794 | 0.05 | 0.19 | 25.9 | 25.94 | 25.8394 | 3708 |
| 1732318500 | 25.8296 | 0.08 | 0.30 | 25.75 | 25.85 | 25.75 | 277 |
| 1732232100 | 25.7513 | 0.08 | 0.32 | 25.64 | 25.83 | 25.49 | 1284 |
| 1732145700 | 25.6703 | -0.06 | -0.25 | 25.67 | 25.6703 | 25.42 | 3150 |
| 1732059300 | 25.7343 | 0.3 | 1.18 | 25.5915 | 25.7343 | 25.56 | 1420 |
| 1731972900 | 25.4354 | 0.12 | 0.49 | 25.33 | 25.5 | 25.25 | 2113 |
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
