Premium
Vanguard Consumer Staples ETF (VDC)
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 | -7.36 | -3.32745603327 | 221.19 | 222.57 | 213.79 | 100377 | 217.64793974 | SP |
| 4 | -5.14 | -2.34735351875 | 218.97 | 224.4 | 213.79 | 78315 | 220.59820686 | SP |
| 12 | -4.27 | -1.9578175149 | 218.1 | 224.4 | 211.76 | 87646 | 216.77018505 | SP |
| 26 | 8.19 | 3.98268819296 | 205.64 | 224.4 | 201.3472 | 88521 | 213.87210884 | SP |
| 52 | 25.03 | 13.2574152542 | 188.8 | 224.4 | 186.2514 | 104787 | 204.37946474 | SP |
| 156 | 21.93 | 11.4278269932 | 191.9 | 224.4 | 170.83 | 148003 | 193.58970469 | SP |
| 260 | 53.21 | 33.1278794671 | 160.62 | 224.4 | 120.7 | 154318 | 180.47324681 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 213.83 | 0.04 | 0.02 | 213.8171 | 215.5 | 212.86 | 131060 |
| 1734651000 | 213.79 | -1.17 | -0.54 | 215.55 | 215.985 | 213.79 | 116232 |
| 1734564600 | 214.96 | -5 | -2.27 | 218 | 218.42 | 214.96 | 114542 |
| 1734478200 | 219.96 | -0.82 | -0.37 | 220.13 | 220.84 | 219.52 | 106218 |
| 1734391800 | 220.78 | -0.62 | -0.28 | 221.6771 | 222.57 | 220.305 | 108394 |
| 1734132600 | 221.4 | -0.3 | -0.14 | 220.16 | 222.4 | 220.16 | 44718 |
| 1734046200 | 221.7 | 0.34 | 0.15 | 222.48 | 222.62 | 221.44 | 67691 |
| 1733959800 | 221.36 | -1.16 | -0.52 | 223.01 | 223.79 | 221.23 | 105591 |
| 1733873400 | 222.52 | 1.23 | 0.56 | 220.91 | 223.007 | 220.7946 | 63528 |
| 1733787000 | 221.29 | -1.04 | -0.47 | 222.59 | 222.78 | 221.03 | 55444 |
| 1733527800 | 222.33 | -0.83 | -0.37 | 223.49 | 224.4 | 222.31 | 62012 |
| 1733441400 | 223.16 | 0.71 | 0.32 | 222.85 | 223.4797 | 222.09 | 65201 |
| 1733355000 | 222.45 | -0.27 | -0.12 | 222.07 | 222.45 | 221.31 | 63044 |
| 1733268600 | 222.72 | -0.7 | -0.31 | 223.42 | 223.42 | 222.19 | 45945 |
| 1733182200 | 223.42 | -0.2 | -0.09 | 223.2 | 223.78 | 222.0801 | 74310 |
| 1732917840 | 223.62 | 0.9 | 0.40 | 222.81 | 224.05 | 222.57 | 30923 |
| 1732750200 | 222.72 | 0.24 | 0.11 | 223.43 | 223.86 | 222.25 | 66981 |
| 1732663800 | 222.48 | 1.1 | 0.50 | 221.35 | 222.72 | 221.22 | 74209 |
| 1732577400 | 221.38 | 1.15 | 0.52 | 221.76 | 222.4 | 220.8 | 104277 |
| 1732318200 | 220.23 | 2.36 | 1.08 | 218.97 | 220.46 | 218.97 | 84961 |
| 1732231800 | 217.87 | 2.59 | 1.20 | 215.54 | 218.168 | 214.955 | 84626 |
| 1732145400 | 215.28 | -0.37 | -0.17 | 214.34 | 215.28 | 213.38 | 88040 |
| 1732059000 | 215.65 | 0.93 | 0.43 | 215.15 | 216.1176 | 214.01 | 364849 |
| 1731972600 | 214.72 | 1.48 | 0.69 | 213.67 | 214.9461 | 213.415 | 63654 |
| 1731713400 | 213.24 | -1.62 | -0.75 | 214.69 | 214.7799 | 213.16 | 67694 |
| 1731627000 | 214.86 | -0.79 | -0.37 | 215.42 | 216.07 | 214.8101 | 70342 |
| 1731540600 | 215.65 | 0.17 | 0.08 | 215.47 | 215.93 | 214.76 | 81416 |
| 1731454200 | 215.48 | 0.09 | 0.04 | 215.92 | 216.2751 | 215.02 | 76298 |
| 1731367800 | 215.39 | -0.71 | -0.33 | 216.17 | 217.6296 | 215.1301 | 110396 |
| 1731108600 | 216.1 | 2.85 | 1.34 | 213.45 | 216.68 | 213.45 | 82327 |
| 1731022200 | 213.25 | 0.77 | 0.36 | 212.7933 | 214.3546 | 212.5699 | 103579 |
| 1730935800 | 212.48 | -2.42 | -1.13 | 215.37 | 215.37 | 211.76 | 136715 |
| 1730849400 | 214.9 | 1.76 | 0.83 | 212.77 | 214.9 | 212.69 | 83366 |
| 1730763000 | 213.14 | 0.72 | 0.34 | 212.53 | 213.515 | 212.53 | 71420 |
| 1730500200 | 212.42 | 0.37 | 0.17 | 212.82 | 213.06 | 212.2 | 134755 |
| 1730413800 | 212.05 | -0.52 | -0.24 | 212.32 | 213.274 | 212.05 | 66840 |
| 1730327400 | 212.57 | -0.56 | -0.26 | 212.98 | 213.54 | 212.39 | 63427 |
| 1730241000 | 213.13 | -1.98 | -0.92 | 214.25 | 214.591 | 213 | 49416 |
| 1730154600 | 215.11 | 0.44 | 0.20 | 215.3 | 215.9 | 215.05 | 74077 |
| 1729895400 | 214.67 | -1.29 | -0.60 | 216.23 | 216.5 | 214.51 | 53982 |
| 1729809000 | 215.96 | -0.44 | -0.20 | 216.28 | 216.73 | 215.44 | 90884 |
| 1729722600 | 216.4 | -0.38 | -0.18 | 215.71 | 216.61 | 215.644 | 72121 |
| 1729636200 | 216.78 | 1.43 | 0.66 | 215.4945 | 217.02 | 215.475 | 55994 |
| 1729549800 | 215.35 | -1.84 | -0.85 | 217.14 | 217.49 | 215.25 | 164976 |
| 1729290600 | 217.19 | 0.33 | 0.15 | 216.29 | 217.365 | 215.8 | 60459 |
| 1729204200 | 216.86 | -0.83 | -0.38 | 217.77 | 217.995 | 216.3217 | 60640 |
| 1729117800 | 217.69 | -0.18 | -0.08 | 217.35 | 217.945 | 216.7103 | 48354 |
| 1729031400 | 217.87 | 1.37 | 0.63 | 216.67 | 219.44 | 216.67 | 110839 |
| 1728945000 | 216.5 | 0.86 | 0.40 | 215.64 | 216.68 | 215.35 | 62282 |
| 1728685800 | 215.64 | 1.2 | 0.56 | 214.935 | 215.82 | 214.31 | 56169 |
| 1728599400 | 214.44 | -0.97 | -0.45 | 215.76 | 215.76 | 213.825 | 68561 |
| 1728513000 | 215.41 | 1.33 | 0.62 | 214.16 | 215.76 | 214 | 161796 |
| 1728426600 | 214.08 | 1.25 | 0.59 | 212.9 | 214.24 | 212.5801 | 87749 |
| 1728340200 | 212.83 | -1.99 | -0.93 | 214.89 | 214.89 | 212.48 | 77258 |
| 1728081000 | 214.82 | 0.8 | 0.37 | 213.59 | 215.06 | 213.59 | 69880 |
| 1727994600 | 214.02 | -1.96 | -0.91 | 215 | 215 | 213.74 | 77418 |
| 1727908200 | 215.98 | -1.96 | -0.90 | 216.115 | 216.84 | 215.68 | 86654 |
| 1727821800 | 217.94 | -0.54 | -0.25 | 218.4 | 218.48 | 217.18 | 110360 |
| 1727735400 | 218.48 | 0.38 | 0.17 | 218.75 | 219.2 | 217.5 | 68107 |
| 1727476200 | 218.1 | -1.36 | -0.62 | 218.1 | 219.43 | 217.97 | 66925 |
| 1727389800 | 219.46 | 0.36 | 0.16 | 218.72 | 220.24 | 218.72 | 64980 |
| 1727303400 | 219.1 | -0.14 | -0.06 | 220.05 | 220.05 | 218.75 | 158537 |
| 1727217000 | 219.24 | -0.66 | -0.30 | 219.74 | 220.23 | 219.02 | 88900 |
| 1727130600 | 219.9 | 1 | 0.46 | 218.71 | 220.675 | 218.29 | 63396 |
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
