Premium
Vanguard Consumer Staples ETF (VDC)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.4 | -1.91304347826 | 230 | 233.295 | 225.13 | 191775 | 228.18989309 | SP |
| 4 | -5.61 | -2.42636564162 | 231.21 | 233.81 | 224.495 | 181118 | 228.02013519 | SP |
| 12 | 2 | 0.894454382826 | 223.6 | 236.5 | 220 | 166763 | 228.29006772 | SP |
| 26 | 9.21 | 4.25620407597 | 216.39 | 244.33 | 215.86 | 179380 | 229.38804408 | SP |
| 52 | 6.64 | 3.03251735477 | 218.96 | 244.33 | 205.45 | 155067 | 223.11894798 | SP |
| 156 | 32.78 | 17.000311171 | 192.82 | 244.33 | 172.75 | 138638 | 211.06620102 | SP |
| 260 | 43.06 | 23.5893502794 | 182.54 | 244.33 | 170.83 | 148379 | 201.96907905 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 225.6 | -3.21 | -1.40 | 226.67 | 226.7201 | 225.13 | 165188 |
| 1783549800 | 228.81 | -1.29 | -0.56 | 231 | 231.6 | 228.75 | 307919 |
| 1783463400 | 230.1 | 1.9 | 0.83 | 231.74 | 233.295 | 229.32 | 123108 |
| 1783377000 | 228.2 | -2.25 | -0.98 | 230 | 230.6 | 226.3 | 170885 |
| 1783031400 | 230.45 | 4.5 | 1.99 | 226.99 | 230.75 | 226.99 | 151365 |
| 1782945000 | 225.95 | 0.46 | 0.20 | 225.33 | 225.95 | 224.495 | 581521 |
| 1782858600 | 225.49 | -3.3 | -1.44 | 228.08 | 228.08 | 225.3 | 158930 |
| 1782772200 | 228.79 | -0.86 | -0.37 | 229.92 | 230.42 | 227.72 | 406064 |
| 1782513000 | 229.65 | 2.42 | 1.07 | 229.11 | 230.78 | 228.83 | 135321 |
| 1782426600 | 227.23 | -2.01 | -0.88 | 227.99 | 230.32 | 226.76 | 134699 |
| 1782340200 | 229.24 | 0.54 | 0.24 | 228.01 | 230.15 | 228.01 | 78967 |
| 1782253800 | 228.7 | 4.2 | 1.87 | 227.98 | 228.96 | 226.85 | 133424 |
| 1782167400 | 224.5 | -1.61 | -0.71 | 225.87 | 227.31 | 224.5 | 115270 |
| 1781821800 | 226.11 | -0.9 | -0.40 | 227.19 | 227.3 | 225.74 | 121161 |
| 1781735400 | 227.01 | -4.63 | -2.00 | 230.49 | 231.11 | 226.04 | 135731 |
| 1781649000 | 231.64 | 0.16 | 0.07 | 232.1 | 233.81 | 230.475 | 108553 |
| 1781562600 | 231.48 | -0.77 | -0.33 | 231 | 232.11 | 230.44 | 137494 |
| 1781303400 | 232.25 | 1.51 | 0.65 | 231.21 | 232.325 | 230.59 | 94517 |
| 1781217000 | 230.74 | -0.59 | -0.26 | 231.55 | 232.5982 | 230.63 | 160137 |
| 1781130600 | 231.33 | 3.81 | 1.67 | 228.97 | 231.65 | 228.34 | 189368 |
| 1781044200 | 227.52 | 2.33 | 1.03 | 225.29 | 228.9 | 225.13 | 148272 |
| 1780957800 | 225.19 | -0.56 | -0.25 | 224.54 | 226.27 | 224.54 | 119783 |
| 1780698600 | 225.75 | 3.84 | 1.73 | 223.54 | 228.22 | 223.185 | 216354 |
| 1780612200 | 221.91 | -0.26 | -0.12 | 225.51 | 226 | 221.487 | 154154 |
| 1780525800 | 222.17 | 1.35 | 0.61 | 220.7 | 223.3155 | 220.595 | 137768 |
| 1780439400 | 220.82 | -0.65 | -0.29 | 220.99 | 221.93 | 220 | 265159 |
| 1780353000 | 221.47 | -2.28 | -1.02 | 222.27 | 222.99 | 220.54644 | 207972 |
| 1780093800 | 223.75 | -4.38 | -1.92 | 226.97 | 227.44 | 223.5 | 196587 |
| 1780007400 | 228.13 | -0.66 | -0.29 | 229.48 | 229.48 | 227.955 | 80484 |
| 1779921000 | 228.79 | 2.4 | 1.06 | 227.03 | 230.225 | 227.03 | 137350 |
| 1779834600 | 226.39 | -3.3 | -1.44 | 229.41 | 229.7 | 226.05 | 169181 |
| 1779489000 | 229.69 | -0.09 | -0.04 | 229.73 | 230.5 | 228.59 | 143035 |
| 1779402600 | 229.78 | -3.36 | -1.44 | 230.2 | 230.2 | 226.975 | 134896 |
| 1779316200 | 233.14 | -1.62 | -0.69 | 233.71 | 234.74 | 231.6275 | 145868 |
| 1779229800 | 234.76 | 0.51 | 0.22 | 234.03 | 236.5 | 232.5 | 180193 |
| 1779143400 | 234.25 | 3 | 1.30 | 231.32 | 234.31 | 231.29 | 111078 |
| 1778884200 | 231.25 | -0.71 | -0.31 | 233.26 | 233.26 | 230.8 | 108242 |
| 1778797800 | 231.96 | 0.73 | 0.32 | 231.7 | 232.7 | 231.515 | 100276 |
| 1778711400 | 231.23 | 0.64 | 0.28 | 229.88 | 232.69 | 229.82 | 100648 |
| 1778625000 | 230.59 | 3.01 | 1.32 | 228.51 | 232 | 227.33 | 163835 |
| 1778538600 | 227.58 | -2.66 | -1.16 | 229.93 | 230.2662 | 226.4 | 158929 |
| 1778279400 | 230.24 | 0.3 | 0.13 | 230.87 | 231.75 | 230.155 | 396260 |
| 1778193000 | 229.94 | -0.65 | -0.28 | 230.25 | 230.6923 | 227.92 | 161415 |
| 1778106600 | 230.59 | -0.22 | -0.10 | 231.32 | 231.7 | 229.73 | 483784 |
| 1778020200 | 230.81 | 1.02 | 0.44 | 229.64 | 231.9 | 228.8735 | 89994 |
| 1777933800 | 229.79 | -1.81 | -0.78 | 230.38 | 232.16 | 228.9 | 243999 |
| 1777674600 | 231.6 | -0.54 | -0.23 | 232.99 | 234.31 | 230.6 | 222477 |
| 1777588200 | 232.14 | 4.07 | 1.78 | 228.99 | 232.5 | 228.7 | 157364 |
| 1777501800 | 228.07 | -0.26 | -0.11 | 227.38 | 228.56 | 226.6801 | 75431 |
| 1777415400 | 228.33 | 1.6 | 0.71 | 229.79 | 230.28 | 227.46 | 83577 |
| 1777329000 | 226.73 | -2.33 | -1.02 | 228.46 | 229.445 | 226.6 | 179954 |
| 1777069800 | 229.06 | -0.45 | -0.20 | 230.34 | 230.88 | 228.375 | 75059 |
| 1776983400 | 229.51 | 3.23 | 1.43 | 227.14 | 229.92 | 227.14 | 105831 |
| 1776897000 | 226.28 | 0.77 | 0.34 | 226.19 | 227.175 | 225.55 | 73876 |
| 1776810600 | 225.51 | -1.16 | -0.51 | 226.74 | 226.865 | 225.18 | 107556 |
| 1776724200 | 226.67 | -0.2 | -0.09 | 227.11 | 228.15 | 225.95 | 88075 |
| 1776465000 | 226.87 | 3.16 | 1.41 | 223.6 | 227.005 | 223.46 | 171159 |
| 1776378600 | 223.71 | 0.73 | 0.33 | 222.9 | 225 | 222.9 | 82538 |
| 1776292200 | 222.98 | -0.97 | -0.43 | 223.55 | 223.74 | 221.6 | 112696 |
| 1776205800 | 223.95 | -0.25 | -0.11 | 223.18 | 224.69 | 222.25 | 193282 |
| 1776119400 | 224.2 | -2.32 | -1.02 | 226.04 | 226.04 | 223.02 | 115596 |
| 1775860200 | 226.52 | -3.11 | -1.35 | 229.37 | 229.37 | 225.89 | 72878 |
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.
