Premium
Vanguard Energy ETF (VDE)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.03 | -2.43823931761 | 124.27 | 127.7 | 116.7771 | 460291 | 121.39206942 | SP |
| 4 | -3.76 | -3.008 | 125 | 130.05 | 116.7771 | 349424 | 124.93165326 | SP |
| 12 | -5.08 | -4.02153261558 | 126.32 | 133.18 | 116.39 | 486007 | 124.26377177 | SP |
| 26 | 1.24 | 1.03333333333 | 120 | 137.41 | 115.51 | 422315 | 125.55963618 | SP |
| 52 | -0.47 | -0.38616383206 | 121.71 | 137.918 | 115.51 | 407756 | 127.07782202 | SP |
| 156 | 15.3 | 14.4421370587 | 105.94 | 137.918 | 90.87 | 643693 | 116.35591504 | SP |
| 260 | 75.69 | 166.169045005 | 45.55 | 137.918 | 30.03 | 901286 | 86.39998024 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 121.24 | 1.94 | 1.63 | 119.81 | 122.085 | 119.81 | 351246 |
| 1741303800 | 119.3 | 0.16 | 0.13 | 118.53 | 120.02 | 117.6 | 395456 |
| 1741217400 | 119.14 | -1.71 | -1.41 | 119.37 | 119.625 | 116.7771 | 485357 |
| 1741131000 | 120.85 | -0.97 | -0.80 | 120.06 | 122.71 | 118.525 | 536574 |
| 1741044600 | 121.82 | -4.78 | -3.78 | 126.99 | 127.7 | 120.83 | 500612 |
| 1740785400 | 126.6 | 1.94 | 1.56 | 124.27 | 126.65 | 123.5 | 383456 |
| 1740699000 | 124.66 | 0.2 | 0.16 | 124.91 | 126.2 | 124.37 | 208789 |
| 1740612600 | 124.46 | -0.47 | -0.38 | 125.23 | 125.4859 | 123.73 | 283532 |
| 1740526200 | 124.93 | -1.98 | -1.56 | 126.77 | 127.37 | 123.95 | 262119 |
| 1740439800 | 126.91 | -0.09 | -0.07 | 127.22 | 127.59 | 126.18 | 245991 |
| 1740180600 | 127 | -2.85 | -2.19 | 129.16 | 129.38999 | 126.82 | 243358 |
| 1740094200 | 129.85 | 1.12 | 0.87 | 128.72999 | 130.05 | 128.05 | 627631 |
| 1740007800 | 128.72999 | 0.83 | 0.65 | 128.31 | 130 | 128.31 | 183464 |
| 1739921400 | 127.9 | 1.59 | 1.26 | 126.82 | 128.78 | 126.16 | 260642 |
| 1739575800 | 126.31 | 0.52 | 0.41 | 126.49 | 128.09 | 126.2501 | 229378 |
| 1739489400 | 125.79 | 0.81 | 0.65 | 124.8 | 126.13 | 124.04 | 585166 |
| 1739403000 | 124.98 | -3.17 | -2.47 | 127.39 | 127.93 | 124.78 | 291311 |
| 1739316600 | 128.15 | 0.85 | 0.67 | 128.02 | 129.13999 | 127.16 | 357887 |
| 1739230200 | 127.3 | 2.84 | 2.28 | 125.69 | 127.55 | 125.66 | 376281 |
| 1738971000 | 124.46 | -0.08 | -0.06 | 125 | 125.5592 | 124.4 | 182048 |
| 1738884600 | 124.54 | -2.4 | -1.89 | 127.67 | 127.84 | 123.85 | 371169 |
| 1738798200 | 126.94 | 0.19 | 0.15 | 126.77 | 127.1967 | 126.087 | 553904 |
| 1738711800 | 126.75 | 2.66 | 2.14 | 123.42 | 126.92 | 123.42 | 385348 |
| 1738625400 | 124.09 | 0.46 | 0.37 | 123.4 | 124.66 | 122.33 | 466938 |
| 1738366200 | 123.63 | -3.2 | -2.52 | 126.88 | 126.88 | 123.26 | 428837 |
| 1738279800 | 126.83 | 0.55 | 0.44 | 127.27 | 127.69 | 126.23 | 256555 |
| 1738193400 | 126.28 | 0.25 | 0.20 | 125.72 | 127 | 125.585 | 235893 |
| 1738107000 | 126.03 | -1.09 | -0.86 | 127.6 | 127.9 | 125.38 | 257666 |
| 1738020600 | 127.12 | -1.74 | -1.35 | 128.28 | 128.54499 | 126.33 | 541400 |
| 1737761400 | 128.86 | -0.7 | -0.54 | 130.35 | 130.78 | 128.66999 | 510829 |
| 1737675000 | 129.56 | 0 | 0.00 | 129.56 | 129.56 | 129.56 | 0 |
| 1737588600 | 129.56 | -2.37 | -1.80 | 131.69 | 131.69 | 129.56 | 546001 |
| 1737502200 | 131.93 | -0.83 | -0.63 | 132.54499 | 132.74 | 131.46 | 1318126 |
| 1737156600 | 132.76 | 0.91 | 0.69 | 131.96 | 133.18 | 131.58 | 440106 |
| 1737070200 | 131.85 | 0.86 | 0.66 | 130.43 | 132.08 | 130.43 | 421281 |
| 1736983800 | 130.99 | 1.83 | 1.42 | 129.94999 | 131.3471 | 129.52 | 466128 |
| 1736897400 | 129.16 | 1.47 | 1.15 | 127.33 | 129.16 | 127.2 | 470382 |
| 1736811000 | 127.69 | 2.67 | 2.14 | 125.67 | 128.2499 | 125.67 | 660814 |
| 1736551800 | 125.02 | 0.4 | 0.32 | 126.68 | 127.6 | 124.5 | 578266 |
| 1736379000 | 124.62 | 0.07 | 0.06 | 123.63 | 124.65 | 123.535 | 375520 |
| 1736292600 | 124.55 | 1.15 | 0.93 | 124.24 | 125.4 | 123.49 | 624725 |
| 1736206200 | 123.4 | -0.43 | -0.35 | 124.58 | 125.4744 | 123.12 | 492307 |
| 1735947000 | 123.83 | 1.05 | 0.86 | 123.6 | 124.1916 | 122.9625 | 506690 |
| 1735860600 | 122.78 | 1.47 | 1.21 | 122.12 | 123.59 | 121.91 | 893582 |
| 1735687800 | 121.31 | 1.66 | 1.39 | 119.98 | 121.51 | 119.78 | 646979 |
| 1735601400 | 119.65 | 0.38 | 0.32 | 119.42 | 120.33 | 118.46 | 665539 |
| 1735342200 | 119.27 | 0.02 | 0.02 | 119.17 | 120.49 | 118.6789 | 581860 |
| 1735255800 | 119.25 | -0.12 | -0.10 | 119.38 | 119.52 | 118.5 | 566705 |
| 1735077840 | 119.37 | 0.91 | 0.77 | 118.8 | 119.583 | 117.9 | 307241 |
| 1734996600 | 118.46 | 0.72 | 0.61 | 117.41 | 118.69 | 116.737 | 482183 |
| 1734737400 | 117.74 | 1.07 | 0.92 | 116.53 | 118.0724 | 116.39 | 655184 |
| 1734651000 | 116.67 | -1.07 | -0.91 | 118.93 | 119.25 | 116.54 | 1723981 |
| 1734564600 | 117.74 | -4.36 | -3.57 | 120.98 | 121.54 | 117.71 | 752298 |
| 1734478200 | 122.1 | -1 | -0.81 | 121.78 | 122.38 | 120.875 | 512885 |
| 1734391800 | 123.1 | -2.59 | -2.06 | 125.3 | 125.3 | 122.9375 | 541240 |
| 1734132600 | 125.69 | -0.91 | -0.72 | 126.32 | 126.4199 | 125.4012 | 366746 |
| 1734046200 | 126.6 | -0.92 | -0.72 | 127.32 | 127.39 | 126.3 | 593562 |
| 1733959800 | 127.52 | 0.52 | 0.41 | 127.27 | 127.94 | 126.6732 | 717722 |
| 1733873400 | 127 | -0.67 | -0.52 | 128.3 | 128.61 | 126.83 | 313169 |
| 1733787000 | 127.67 | -0.31 | -0.24 | 128.97999 | 129.50899 | 127.575 | 331192 |
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
