Premium
Vanguard ESG US Stock ETF (ESGV)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.39 | -1.27546338778 | 108.98 | 109.45 | 105.7117 | 603128 | 107.87482186 | SP |
| 4 | 2.935 | 2.80445272562 | 104.655 | 109.45 | 102.7 | 322736 | 107.24264149 | SP |
| 12 | 2.5 | 2.3789133124 | 105.09 | 109.45 | 102.7 | 268992 | 106.88145441 | SP |
| 26 | 14.11 | 15.0941377835 | 93.48 | 109.45 | 91.4 | 226369 | 103.95157741 | SP |
| 52 | 18.88 | 21.2828316988 | 88.71 | 109.45 | 87 | 209185 | 98.8722191 | SP |
| 156 | 26.34 | 32.4184615385 | 81.25 | 109.45 | 60.74 | 257242 | 79.96468734 | SP |
| 260 | 48.75 | 82.8518014956 | 58.84 | 109.45 | 38.85 | 266618 | 76.32586271 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 107.59 | -1.13 | -1.04 | 108.79 | 109 | 107.5 | 165098 |
| 1738884600 | 108.72 | 0.45 | 0.42 | 108.46 | 108.74 | 108.08 | 212902 |
| 1738798200 | 108.27 | 0.4 | 0.37 | 107.57 | 108.31 | 107.24 | 121787 |
| 1738711800 | 107.87 | 0.87 | 0.81 | 107.04 | 107.94 | 107.04 | 302112 |
| 1738625400 | 107 | -0.92 | -0.85 | 105.82 | 107.52 | 105.7117 | 363133 |
| 1738366200 | 107.92 | -0.43 | -0.40 | 108.98 | 109.45 | 107.78 | 2015704 |
| 1738279800 | 108.35 | 0.49 | 0.45 | 108.12 | 108.72 | 107.65 | 162189 |
| 1738193400 | 107.86 | -0.65 | -0.60 | 108.29 | 108.47 | 107.4001 | 208657 |
| 1738107000 | 108.51 | 1.27 | 1.18 | 107.43 | 108.6791 | 107.02 | 155810 |
| 1738020600 | 107.24 | -1.63 | -1.50 | 106.33 | 107.5 | 106.33 | 422897 |
| 1737761400 | 108.87 | 0.28 | 0.26 | 109.13 | 109.3 | 108.66 | 140311 |
| 1737675000 | 108.59 | 0 | 0.00 | 108.59 | 108.59 | 108.59 | 0 |
| 1737588600 | 108.59 | 0.83 | 0.77 | 108.36 | 108.8192 | 108.345 | 209960 |
| 1737502200 | 107.76 | 1.06 | 0.99 | 107.34 | 107.77 | 106.9033 | 271202 |
| 1737156600 | 106.7 | 1.04 | 0.98 | 106.88 | 107.115 | 106.485 | 181462 |
| 1737070200 | 105.66 | -0.3 | -0.28 | 106.29 | 106.3 | 105.65 | 121394 |
| 1736983800 | 105.96 | 2 | 1.92 | 105.66 | 106.19 | 105.445 | 153836 |
| 1736897400 | 103.96 | 0.07 | 0.07 | 104.56 | 104.5968 | 103.35 | 175412 |
| 1736811000 | 103.89 | 0.06 | 0.06 | 102.99 | 103.96 | 102.7 | 268200 |
| 1736551800 | 103.83 | -1.65 | -1.56 | 104.655 | 104.68 | 103.43 | 322281 |
| 1736379000 | 105.48 | 0.13 | 0.12 | 105.42 | 105.7245 | 104.73 | 180755 |
| 1736292600 | 105.35 | -1.46 | -1.37 | 107.09 | 107.2 | 105.04 | 208286 |
| 1736206200 | 106.81 | 0.77 | 0.73 | 106.94 | 107.545 | 106.52 | 203857 |
| 1735947000 | 106.04 | 1.42 | 1.36 | 105.08 | 106.13 | 104.92 | 157813 |
| 1735860600 | 104.62 | -0.27 | -0.26 | 105.38 | 105.83 | 103.91 | 238843 |
| 1735687800 | 104.89 | -0.47 | -0.45 | 105.71 | 105.7774 | 104.59 | 271876 |
| 1735601400 | 105.36 | -1.19 | -1.12 | 105.28 | 105.95 | 104.615 | 351796 |
| 1735342200 | 106.55 | -1.28 | -1.19 | 107.2 | 107.2 | 105.8 | 125486 |
| 1735255800 | 107.83 | 0.02 | 0.02 | 107.54 | 108.03 | 107.21 | 166409 |
| 1735077840 | 107.81 | 1.16 | 1.09 | 106.9 | 107.81 | 106.8 | 176376 |
| 1734996600 | 106.65 | 0.66 | 0.62 | 106.03 | 106.6999 | 105.415 | 252688 |
| 1734737400 | 105.99 | 0.98 | 0.93 | 104.16 | 106.81 | 104.1215 | 313623 |
| 1734651000 | 105.01 | -0.08 | -0.08 | 106.09 | 106.29 | 104.95 | 357854 |
| 1734564600 | 105.09 | -3.52 | -3.24 | 108.71 | 108.98 | 105 | 208841 |
| 1734478200 | 108.61 | -0.49 | -0.45 | 108.72 | 108.84 | 108.3606 | 182416 |
| 1734391800 | 109.1 | 0.59 | 0.54 | 108.81 | 109.32 | 108.74 | 238393 |
| 1734132600 | 108.51 | 0.01 | 0.01 | 108.9 | 109 | 108.18 | 180490 |
| 1734046200 | 108.5 | -0.59 | -0.54 | 108.84 | 109.06 | 108.5 | 154876 |
| 1733959800 | 109.09 | 1.02 | 0.94 | 108.74 | 109.27 | 108.64 | 231445 |
| 1733873400 | 108.07 | -0.38 | -0.35 | 108.51 | 108.666 | 107.93 | 189985 |
| 1733787000 | 108.45 | -0.64 | -0.59 | 109.035 | 109.0726 | 108.3521 | 148217 |
| 1733527800 | 109.09 | 0.5 | 0.46 | 108.88 | 109.23 | 108.88 | 243576 |
| 1733441400 | 108.59 | -0.38 | -0.35 | 108.93 | 109.009 | 108.56 | 132932 |
| 1733355000 | 108.97 | 1 | 0.93 | 108.44 | 109 | 108.44 | 380250 |
| 1733268600 | 107.97 | 0.09 | 0.08 | 107.74 | 108.02 | 107.65 | 195755 |
| 1733182200 | 107.88 | 0.38 | 0.35 | 107.63 | 107.96 | 107.59 | 480592 |
| 1732917840 | 107.5 | 0.7 | 0.66 | 106.99 | 107.63 | 106.99 | 263898 |
| 1732750200 | 106.8 | -0.42 | -0.39 | 107.17 | 107.245 | 106.5 | 245966 |
| 1732663800 | 107.22 | 0.49 | 0.46 | 106.95 | 107.31 | 106.78 | 221060 |
| 1732577400 | 106.73 | 0.59 | 0.56 | 106.77 | 107.255 | 106.35 | 274736 |
| 1732318200 | 106.14 | 0.52 | 0.49 | 105.68 | 106.22 | 105.65 | 180551 |
| 1732231800 | 105.62 | 0.57 | 0.54 | 105.59 | 105.9 | 104.5 | 227746 |
| 1732145400 | 105.05 | 0 | 0.00 | 105.01 | 105.09 | 103.96 | 228593 |
| 1732059000 | 105.05 | 0.56 | 0.54 | 103.69 | 105.14 | 103.69 | 274304 |
| 1731972600 | 104.49 | 0.45 | 0.43 | 104.06 | 104.79 | 103.99 | 539149 |
| 1731713400 | 104.04 | -1.63 | -1.54 | 105.09 | 105.09 | 103.7369 | 286912 |
| 1731627000 | 105.67 | -0.78 | -0.73 | 106.44 | 106.53 | 105.5531 | 210607 |
| 1731540600 | 106.45 | -0.04 | -0.04 | 106.59 | 106.9362 | 106.22 | 192173 |
| 1731454200 | 106.49 | -0.27 | -0.25 | 106.71 | 106.9 | 106.0534 | 152192 |
| 1731367800 | 106.76 | 0.14 | 0.13 | 106.97 | 106.99 | 106.48 | 234054 |
| 1731108600 | 106.62 | 0.53 | 0.50 | 106.12 | 106.77 | 106.12 | 343770 |
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
