Premium
Vanguard Intermediate Term Bond (BIV)
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 | 0.42 | 0.563229180636 | 74.57 | 75.47 | 74.46 | 1093934 | 74.95248574 | SP |
| 4 | 0.09 | 0.120160213618 | 74.9 | 75.57 | 74.46 | 1233172 | 75.08988928 | SP |
| 12 | -1.18 | -1.54916633845 | 76.17 | 76.64 | 73.72 | 1370712 | 75.07658063 | SP |
| 26 | -2.33 | -3.01345059493 | 77.32 | 78.89 | 73.72 | 1266898 | 76.08485582 | SP |
| 52 | 0.08 | 0.106794820451 | 74.91 | 78.89 | 72.951 | 1141729 | 75.60633159 | SP |
| 156 | -9.28 | -11.0122226178 | 84.27 | 85.65 | 70.425 | 1176756 | 75.92323857 | SP |
| 260 | -14.05 | -15.7794249775 | 89.04 | 95 | 70.425 | 1177864 | 81.80368928 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 75.03 | -0.29 | -0.39 | 75.29 | 75.29 | 75.01 | 1117587 |
| 1739575800 | 75.32 | 0.29 | 0.39 | 75.36 | 75.47 | 75.3 | 815251 |
| 1739489400 | 75.03 | 0.41 | 0.55 | 74.89 | 75.0969 | 74.88 | 1038984 |
| 1739403000 | 74.62 | -0.39 | -0.52 | 74.57 | 74.65 | 74.46 | 1403914 |
| 1739316600 | 75.01 | -0.14 | -0.19 | 74.95 | 75.05 | 74.94 | 1262620 |
| 1739230200 | 75.15 | 0.03 | 0.04 | 75.21 | 75.2869 | 75.105 | 1139383 |
| 1738971000 | 75.12 | -0.25 | -0.33 | 75.18 | 75.2052 | 75.0236 | 1316630 |
| 1738884600 | 75.37 | -0.08 | -0.11 | 75.38 | 75.46 | 75.285 | 1202775 |
| 1738798200 | 75.45 | 0.35 | 0.47 | 75.38 | 75.57 | 75.28 | 1444646 |
| 1738711800 | 75.1 | 0.15 | 0.20 | 74.84 | 75.1276 | 74.83 | 1322131 |
| 1738625400 | 74.95 | -0.24 | -0.32 | 75.03 | 75.22 | 74.85 | 2510951 |
| 1738366200 | 75.19 | -0.09 | -0.12 | 75.32 | 75.3858 | 75.06 | 1228155 |
| 1738279800 | 75.28 | 0.12 | 0.16 | 75.27 | 75.36 | 75.205 | 1119662 |
| 1738193400 | 75.16 | -0.08 | -0.11 | 75.27 | 75.2957 | 74.9264 | 885583 |
| 1738107000 | 75.24 | 0.03 | 0.04 | 75.09 | 75.24 | 75.01 | 1121819 |
| 1738020600 | 75.21 | 0.42 | 0.56 | 75.17 | 75.24 | 75.05 | 1197124 |
| 1737761400 | 74.79 | 0.03 | 0.04 | 74.66 | 74.88 | 74.61 | 907807 |
| 1737675000 | 74.76 | 0 | 0.00 | 74.76 | 74.76 | 74.76 | 0 |
| 1737588600 | 74.76 | -0.19 | -0.25 | 74.9 | 74.93 | 74.72 | 1063350 |
| 1737502200 | 74.95 | 0.25 | 0.33 | 74.93 | 74.9665 | 74.8299 | 2034283 |
| 1737156600 | 74.7 | -0.03 | -0.04 | 74.78 | 74.83 | 74.655 | 1125207 |
| 1737070200 | 74.73 | 0.23 | 0.31 | 74.46 | 74.8 | 74.3711 | 1572327 |
| 1736983800 | 74.5 | 0.66 | 0.89 | 74.49 | 74.575 | 74.37 | 1571573 |
| 1736897400 | 73.84 | 0.06 | 0.08 | 73.82 | 73.895 | 73.74 | 2349654 |
| 1736811000 | 73.78 | -0.14 | -0.19 | 73.87 | 73.88 | 73.72 | 1233361 |
| 1736551800 | 73.92 | -0.5 | -0.67 | 74.04 | 74.15 | 73.84 | 1790752 |
| 1736379000 | 74.42 | 0.12 | 0.16 | 74.24 | 74.44 | 74.2218 | 1332699 |
| 1736292600 | 74.3 | -0.26 | -0.35 | 74.5 | 74.5415 | 74.22 | 1380762 |
| 1736206200 | 74.56 | -0.09 | -0.12 | 74.55 | 74.63 | 74.47 | 2838198 |
| 1735947000 | 74.65 | -0.11 | -0.15 | 74.83 | 74.8601 | 74.62 | 1036244 |
| 1735860600 | 74.76 | 0.03 | 0.04 | 74.83 | 74.9499 | 74.6201 | 1673894 |
| 1735687800 | 74.73 | -0.1 | -0.13 | 74.91 | 74.9665 | 74.6401 | 1439218 |
| 1735601400 | 74.83 | 0.33 | 0.44 | 74.79 | 74.87 | 74.754 | 1603543 |
| 1735342200 | 74.5 | -0.17 | -0.23 | 74.6 | 74.7 | 74.48 | 1448718 |
| 1735255800 | 74.67 | 0.12 | 0.16 | 74.35 | 74.67 | 74.35 | 1478320 |
| 1735077840 | 74.55 | -0.19 | -0.25 | 74.4 | 74.58 | 74.365 | 830801 |
| 1734996600 | 74.74 | -0.23 | -0.31 | 74.96 | 74.98 | 74.71 | 1377985 |
| 1734737400 | 74.97 | 0.24 | 0.32 | 75.08 | 75.195 | 74.925 | 2074045 |
| 1734651000 | 74.73 | -0.27 | -0.36 | 74.88 | 74.88 | 74.62 | 2124406 |
| 1734564600 | 75 | -0.62 | -0.82 | 75.6 | 75.69 | 74.96 | 1286299 |
| 1734478200 | 75.62 | -0.01 | -0.01 | 75.59 | 75.6887 | 75.5657 | 1635362 |
| 1734391800 | 75.63 | 0.03 | 0.04 | 75.69 | 75.74 | 75.54 | 1275812 |
| 1734132600 | 75.6 | -0.3 | -0.40 | 75.83 | 75.83 | 75.55 | 1390065 |
| 1734046200 | 75.9 | -0.25 | -0.33 | 76.11 | 76.11 | 75.87 | 1323840 |
| 1733959800 | 76.15 | -0.14 | -0.18 | 76.39 | 76.456 | 76.113 | 1191659 |
| 1733873400 | 76.29 | -0.11 | -0.14 | 76.24 | 76.34 | 76.19 | 1197257 |
| 1733787000 | 76.4 | -0.18 | -0.24 | 76.48 | 76.4899 | 76.37 | 962486 |
| 1733527800 | 76.58 | 0.22 | 0.29 | 76.59 | 76.64 | 76.42 | 939406 |
| 1733441400 | 76.36 | 0 | 0.00 | 76.18 | 76.3799 | 76.17 | 808332 |
| 1733355000 | 76.36 | 0.24 | 0.32 | 76.02 | 76.4 | 75.94 | 2335544 |
| 1733268600 | 76.12 | -0.14 | -0.18 | 76.47 | 76.47 | 76.085 | 1117381 |
| 1733182200 | 76.26 | -0.22 | -0.29 | 76.11 | 76.315 | 76 | 1348574 |
| 1732917840 | 76.48 | 0.27 | 0.35 | 76.41 | 76.51 | 76.39 | 370169 |
| 1732750200 | 76.21 | 0.25 | 0.33 | 76.17 | 76.28 | 76.045 | 808431 |
| 1732663800 | 75.96 | -0.13 | -0.17 | 75.98 | 75.98 | 75.8001 | 994057 |
| 1732577400 | 76.09 | 0.68 | 0.90 | 75.95 | 76.098 | 75.8824 | 1124092 |
| 1732318200 | 75.41 | 0.05 | 0.07 | 75.45 | 75.504 | 75.3547 | 947874 |
| 1732231800 | 75.36 | -0.05 | -0.07 | 75.46 | 75.595 | 75.31 | 1170260 |
| 1732145400 | 75.41 | -0.11 | -0.15 | 75.38 | 75.53 | 75.345 | 937823 |
| 1732059000 | 75.52 | 0.12 | 0.16 | 75.57 | 75.63 | 75.47 | 1093251 |
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
