Premium
Vanguard ESG US Corporate Bond ETF (VCEB)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5878 | -0.93065231159 | 63.16 | 63.26 | 62.56 | 37749 | 62.8153275 | SP |
| 4 | 0.6822 | 1.10227823558 | 61.89 | 63.35 | 61.7801 | 36306 | 62.71948026 | SP |
| 12 | -0.2578 | -0.410313544485 | 62.83 | 63.35 | 61.15 | 45942 | 62.25017685 | SP |
| 26 | -2.1278 | -3.28871715611 | 64.7 | 65.3 | 61.15 | 41763 | 62.97290018 | SP |
| 52 | -0.0778 | -0.124181963288 | 62.65 | 65.3 | 60.64 | 35318 | 62.80149697 | SP |
| 156 | -4.4578 | -6.65045502014 | 67.03 | 68.35 | 57.4 | 29131 | 62.30741877 | SP |
| 260 | -12.1578 | -16.2689682858 | 74.73 | 76.38 | 57.4 | 26488 | 65.31064289 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 62.5722 | -0.35 | -0.55 | 62.92 | 62.92 | 62.56 | 29969 |
| 1741645800 | 62.9186 | 0.17 | 0.27 | 62.9 | 63.08 | 62.85 | 32212 |
| 1741390200 | 62.75 | -0.01 | -0.02 | 63.04 | 63.04 | 62.638 | 32644 |
| 1741303800 | 62.76 | -0.16 | -0.25 | 62.84 | 62.8948 | 62.66 | 23367 |
| 1741217400 | 62.92 | -0.16 | -0.26 | 63.16 | 63.26 | 62.92 | 70554 |
| 1741131000 | 63.081 | -0.14 | -0.23 | 63.19 | 63.26 | 63.06 | 53028 |
| 1741044600 | 63.2252 | -0.1 | -0.17 | 62.99 | 63.2486 | 62.945 | 21881 |
| 1740785400 | 63.33 | 0.21 | 0.33 | 63.17 | 63.35 | 63.135 | 21259 |
| 1740699000 | 63.12 | -0.13 | -0.21 | 63.11 | 63.2 | 63.06 | 17135 |
| 1740612600 | 63.25 | 0.09 | 0.14 | 63.17 | 63.3 | 63.11 | 17155 |
| 1740526200 | 63.16 | 0.33 | 0.53 | 63.11 | 63.2167 | 63.095 | 45918 |
| 1740439800 | 62.83 | 0.13 | 0.21 | 62.69 | 62.9632 | 62.67 | 39211 |
| 1740180600 | 62.7 | 0.17 | 0.27 | 62.56 | 62.82 | 62.56 | 39128 |
| 1740094200 | 62.53 | 0.08 | 0.12 | 62.45 | 62.63 | 62.45 | 41344 |
| 1740007800 | 62.455 | 0.1 | 0.17 | 62.35 | 62.58 | 62.3101 | 42500 |
| 1739921400 | 62.35 | -0.25 | -0.39 | 62.46 | 62.54 | 62.3455 | 39885 |
| 1739575800 | 62.5959 | 0.23 | 0.36 | 62.59 | 62.745 | 62.57 | 18733 |
| 1739489400 | 62.37 | 0.36 | 0.58 | 62.21 | 62.44 | 62.21 | 24366 |
| 1739403000 | 62.01 | -0.2 | -0.32 | 61.89 | 62.03 | 61.7801 | 79534 |
| 1739316600 | 62.21 | -0.1 | -0.16 | 62.19 | 62.2579 | 62.1595 | 22252 |
| 1739230200 | 62.31 | -0.01 | -0.02 | 62.35 | 62.45 | 62.285 | 43763 |
| 1738971000 | 62.32 | -0.21 | -0.34 | 62.34 | 62.3847 | 62.17 | 49801 |
| 1738884600 | 62.53 | -0.14 | -0.22 | 62.56 | 62.65 | 62.51 | 91190 |
| 1738798200 | 62.67 | 0.31 | 0.50 | 62.54 | 62.75 | 62.54 | 63654 |
| 1738711800 | 62.36 | 0.18 | 0.29 | 62.05 | 62.36 | 62.05 | 28111 |
| 1738625400 | 62.18 | -0.18 | -0.28 | 62.23 | 62.4 | 62.1 | 36922 |
| 1738366200 | 62.355 | -0.15 | -0.23 | 62.52 | 62.59 | 62.31 | 25980 |
| 1738279800 | 62.5 | 0.13 | 0.21 | 62.47 | 62.61 | 62.44 | 46279 |
| 1738193400 | 62.37 | -0.1 | -0.15 | 62.47 | 62.493 | 62.36 | 30732 |
| 1738107000 | 62.465 | -0.03 | -0.04 | 62.36 | 62.465 | 62.3323 | 37704 |
| 1738020600 | 62.49 | 0.33 | 0.53 | 62.41 | 62.5515 | 62.3425 | 24469 |
| 1737761400 | 62.16 | 0.02 | 0.03 | 62.04 | 62.22 | 62.01 | 48094 |
| 1737675000 | 62.14 | 0 | 0.00 | 62.14 | 62.14 | 62.14 | 0 |
| 1737588600 | 62.14 | -0.14 | -0.22 | 62.23 | 62.29 | 62.09 | 108574 |
| 1737502200 | 62.28 | 0.27 | 0.44 | 62.2 | 62.28 | 62.1377 | 66837 |
| 1737156600 | 62.01 | 0.02 | 0.03 | 62.06 | 62.07 | 61.97 | 82356 |
| 1737070200 | 61.99 | 0.13 | 0.20 | 61.82 | 62.0999 | 61.745 | 38491 |
| 1736983800 | 61.8649 | 0.53 | 0.87 | 61.8 | 61.9 | 61.7639 | 20540 |
| 1736897400 | 61.33 | 0.1 | 0.16 | 61.25 | 61.33 | 61.17 | 36348 |
| 1736811000 | 61.23 | -0.09 | -0.15 | 61.29 | 61.3398 | 61.15 | 93106 |
| 1736551800 | 61.32 | -0.33 | -0.54 | 61.35 | 61.5398 | 61.28 | 46126 |
| 1736379000 | 61.65 | 0.09 | 0.15 | 61.48 | 61.6851 | 61.47 | 17774 |
| 1736292600 | 61.56 | -0.22 | -0.36 | 61.69 | 61.71 | 61.5 | 43262 |
| 1736206200 | 61.78 | -0.09 | -0.15 | 61.81 | 61.8611 | 61.76 | 80996 |
| 1735947000 | 61.87 | -0.1 | -0.16 | 62.02 | 62.03 | 61.855 | 16499 |
| 1735860600 | 61.97 | -0.02 | -0.03 | 62.07 | 62.46 | 61.89 | 43408 |
| 1735687800 | 61.99 | -0.17 | -0.27 | 62.18 | 62.2118 | 61.92 | 26878 |
| 1735601400 | 62.155 | 0.29 | 0.46 | 62.08 | 62.29 | 61.9864 | 64479 |
| 1735342200 | 61.87 | -0.2 | -0.32 | 61.97 | 62.21 | 61.87 | 95828 |
| 1735255800 | 62.07 | 0.06 | 0.10 | 61.78 | 62.1143 | 61.775 | 49411 |
| 1735077840 | 62.01 | -0.11 | -0.18 | 61.75 | 62.01 | 61.73 | 40744 |
| 1734996600 | 62.12 | -0.11 | -0.18 | 62.21 | 62.31 | 62.06 | 52177 |
| 1734737400 | 62.23 | 0.16 | 0.26 | 62.25 | 62.4842 | 62.1 | 64250 |
| 1734651000 | 62.07 | -0.23 | -0.37 | 62.17 | 62.1834 | 61.9572 | 106738 |
| 1734564600 | 62.3 | -0.57 | -0.91 | 62.83 | 62.94 | 62.29 | 47254 |
| 1734478200 | 62.87 | -0.04 | -0.06 | 62.83 | 63.21 | 62.83 | 37058 |
| 1734391800 | 62.91 | 0.07 | 0.11 | 62.94 | 62.9599 | 62.8441 | 39328 |
| 1734132600 | 62.84 | -0.24 | -0.38 | 63.02 | 63.03 | 62.79 | 35137 |
| 1734046200 | 63.08 | -0.32 | -0.50 | 63.23 | 63.29 | 63.08 | 37753 |
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
