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 | 0.3 | 0.478087649402 | 62.75 | 63.08 | 62.585 | 80599 | 62.79447237 | SP |
| 4 | 0.09 | 0.142947903431 | 62.96 | 63.0899 | 62.335 | 65142 | 62.69957418 | SP |
| 12 | 0.32 | 0.510122748286 | 62.73 | 63.45 | 61.87 | 65868 | 62.75025762 | SP |
| 26 | -0.75 | -1.17554858934 | 63.8 | 64.34 | 61.87 | 93498 | 63.20111996 | SP |
| 52 | -0.01 | -0.0158579130986 | 63.06 | 64.9 | 61.87 | 65297 | 63.37779376 | SP |
| 156 | 1.12 | 1.80849346036 | 61.93 | 65.3 | 57.76 | 44060 | 62.79947821 | SP |
| 260 | -11.11 | -14.9811218986 | 74.16 | 75.48 | 57.4 | 35564 | 63.60899304 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 63.05 | 0.03 | 0.05 | 62.91 | 63.0893 | 62.91 | 45384 |
| 1782426600 | 63.02 | 0.05 | 0.09 | 63 | 63.08 | 62.97 | 39636 |
| 1782340200 | 62.965 | 0.24 | 0.37 | 62.91 | 63.0243 | 62.91 | 61576 |
| 1782253800 | 62.73 | 0.06 | 0.10 | 62.73 | 62.85 | 62.72 | 138973 |
| 1782167400 | 62.667 | -0.15 | -0.24 | 62.75 | 62.75 | 62.585 | 82210 |
| 1781821800 | 62.82 | 0.19 | 0.30 | 62.89 | 62.9591 | 62.78 | 146144 |
| 1781735400 | 62.63 | -0.23 | -0.36 | 62.83 | 62.915 | 62.62 | 77964 |
| 1781649000 | 62.855 | 0.05 | 0.09 | 62.84 | 62.93 | 62.8 | 27726 |
| 1781562600 | 62.8 | 0.04 | 0.06 | 62.87 | 62.93 | 62.79 | 44566 |
| 1781303400 | 62.76 | -0.05 | -0.07 | 62.79 | 62.79 | 62.6 | 31509 |
| 1781217000 | 62.807 | 0.43 | 0.68 | 62.48 | 62.835 | 62.41 | 51365 |
| 1781130600 | 62.38 | -0.12 | -0.19 | 62.48 | 62.54 | 62.345 | 66283 |
| 1781044200 | 62.5 | 0.16 | 0.26 | 62.41 | 62.51 | 62.35 | 58405 |
| 1780957800 | 62.34 | -0.07 | -0.11 | 62.51 | 62.54 | 62.335 | 59825 |
| 1780698600 | 62.41 | -0.31 | -0.49 | 62.51 | 62.51 | 62.39 | 51747 |
| 1780612200 | 62.72 | 0.11 | 0.18 | 62.71 | 62.77 | 62.69 | 38272 |
| 1780525800 | 62.61 | -0.11 | -0.18 | 62.59 | 62.62 | 62.5399 | 82232 |
| 1780439400 | 62.7235 | 0.01 | 0.01 | 62.83 | 62.83 | 62.71 | 59162 |
| 1780353000 | 62.715 | -0.29 | -0.45 | 62.56 | 62.715 | 62.51 | 72129 |
| 1780093800 | 63 | 0.06 | 0.10 | 62.96 | 63.0899 | 62.96 | 47978 |
| 1780007400 | 62.94 | 0.16 | 0.25 | 62.79 | 62.99 | 62.77 | 65735 |
| 1779921000 | 62.785 | 0.06 | 0.10 | 62.76 | 62.8297 | 62.755 | 60453 |
| 1779834600 | 62.725 | 0.2 | 0.33 | 62.78 | 62.79 | 62.672 | 66536 |
| 1779489000 | 62.52 | 0.12 | 0.20 | 62.57 | 62.59 | 62.4 | 36013 |
| 1779402600 | 62.396 | 0.07 | 0.11 | 62.19 | 62.42 | 62.13 | 122849 |
| 1779316200 | 62.33 | 0.38 | 0.61 | 61.98 | 62.4 | 61.97 | 55426 |
| 1779229800 | 61.95 | -0.26 | -0.42 | 62 | 62.06 | 61.87 | 84159 |
| 1779143400 | 62.21 | -0.06 | -0.10 | 62.32 | 62.38 | 62.15 | 57848 |
| 1778884200 | 62.27 | -0.32 | -0.51 | 62.31 | 62.315 | 62.21 | 99029 |
| 1778797800 | 62.59 | -0.03 | -0.05 | 62.75 | 62.77 | 62.59 | 44729 |
| 1778711400 | 62.62 | 0.03 | 0.05 | 62.59 | 62.63 | 62.49 | 57756 |
| 1778625000 | 62.59 | -0.19 | -0.30 | 62.65 | 62.65 | 62.56 | 67763 |
| 1778538600 | 62.78 | -0.12 | -0.18 | 62.83 | 62.89 | 62.78 | 67179 |
| 1778279400 | 62.895 | 0.23 | 0.36 | 62.87 | 62.96 | 62.87 | 40831 |
| 1778193000 | 62.67 | -0.19 | -0.30 | 62.97 | 62.97 | 62.64 | 80576 |
| 1778106600 | 62.86 | 0.25 | 0.40 | 62.88 | 62.96 | 62.85 | 59140 |
| 1778020200 | 62.61 | 0.17 | 0.27 | 62.56 | 62.68 | 62.53 | 94575 |
| 1777933800 | 62.44 | -0.17 | -0.27 | 62.54 | 62.54 | 62.2999 | 125171 |
| 1777674600 | 62.61 | -0.19 | -0.30 | 62.61 | 62.795 | 62.59 | 67134 |
| 1777588200 | 62.8 | 0.08 | 0.13 | 62.84 | 62.919 | 62.735 | 136078 |
| 1777501800 | 62.72 | -0.28 | -0.44 | 62.89 | 62.89 | 62.66 | 58839 |
| 1777415400 | 63 | -0.02 | -0.02 | 62.89 | 63 | 62.85 | 50190 |
| 1777329000 | 63.015 | -0.15 | -0.23 | 63.11 | 63.13 | 62.9627 | 38860 |
| 1777069800 | 63.16 | 0.06 | 0.10 | 63.1 | 63.21 | 63.045 | 94126 |
| 1776983400 | 63.1 | -0.13 | -0.21 | 63.23 | 63.28 | 62.98 | 59967 |
| 1776897000 | 63.23 | 0.1 | 0.16 | 63.3 | 63.35 | 63.19 | 68332 |
| 1776810600 | 63.13 | -0.21 | -0.33 | 63.295 | 63.3299 | 63.13 | 62315 |
| 1776724200 | 63.34 | -0.01 | -0.02 | 63.36 | 63.36 | 63.27 | 32925 |
| 1776465000 | 63.35 | 0.31 | 0.49 | 63.37 | 63.45 | 63.32 | 60648 |
| 1776378600 | 63.04 | -0.22 | -0.34 | 63.27 | 63.2999 | 63.04 | 49090 |
| 1776292200 | 63.255 | -0.06 | -0.09 | 63.25 | 63.27 | 63.19 | 58005 |
| 1776205800 | 63.31 | 0.18 | 0.29 | 63.16 | 63.33 | 63.14 | 55392 |
| 1776119400 | 63.13 | 0.21 | 0.33 | 62.91 | 63.14 | 62.91 | 69437 |
| 1775860200 | 62.92 | -0.17 | -0.27 | 62.98 | 63.085 | 62.915 | 44417 |
| 1775773800 | 63.09 | 0.02 | 0.02 | 62.98 | 63.2002 | 62.93 | 64757 |
| 1775687400 | 63.075 | 0.2 | 0.31 | 63.25 | 63.28 | 63.005 | 36317 |
| 1775601000 | 62.88 | 0.09 | 0.14 | 62.75 | 62.88 | 62.505 | 33995 |
| 1775514600 | 62.795 | -0.1 | -0.15 | 62.73 | 62.9401 | 62.73 | 90181 |
| 1775169000 | 62.89 | 0.21 | 0.34 | 62.55 | 62.91 | 62.55 | 87750 |
| 1775082600 | 62.68 | -0.15 | -0.24 | 62.58 | 62.79 | 62.58 | 35857 |
| 1774996200 | 62.83 | 0.32 | 0.51 | 62.71 | 62.93 | 62.695 | 71991 |
| 1774909800 | 62.51 | 0.29 | 0.47 | 62.56 | 62.64 | 62.49 | 42491 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
