Premium
Vanguard Developed Markets ex US Growth Index ETF (VDG)
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 | -2.1793 | -2.64542364652 | 82.38 | 82.61 | 79.225 | 6394 | 80.49028684 | SP |
| 4 | 0.3507 | 0.439198497182 | 79.85 | 83.83 | 76 | 8093 | 79.77330229 | SP |
| 12 | 3.8007 | 4.9747382199 | 76.4 | 83.83 | 73.5 | 8736 | 77.66643371 | SP |
| 26 | 3.8007 | 4.9747382199 | 76.4 | 83.83 | 73.5 | 8736 | 77.66643371 | SP |
| 52 | 3.8007 | 4.9747382199 | 76.4 | 83.83 | 73.5 | 8736 | 77.66643371 | SP |
| 156 | 3.8007 | 4.9747382199 | 76.4 | 83.83 | 73.5 | 8736 | 77.66643371 | SP |
| 260 | 3.8007 | 4.9747382199 | 76.4 | 83.83 | 73.5 | 8736 | 77.66643371 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 80.2007 | -0.56 | -0.69 | 79.8 | 80.58 | 79.8 | 4281 |
| 1782426600 | 80.76 | 1.16 | 1.46 | 81.57 | 81.57 | 80.34 | 5783 |
| 1782340200 | 79.5984 | 0.17 | 0.22 | 79.41 | 79.735 | 79.33 | 3164 |
| 1782253800 | 79.425 | -2.79 | -3.39 | 79.31 | 79.975 | 79.225 | 9817 |
| 1782167400 | 82.2113 | 0.03 | 0.03 | 82.38 | 82.61 | 82.095 | 6810 |
| 1781821800 | 82.1861 | 1.28 | 1.58 | 81.9 | 82.29 | 81.785 | 4797 |
| 1781735400 | 80.9102 | 0.05 | 0.06 | 82.035 | 82.41 | 80.83 | 6800 |
| 1781649000 | 80.8611 | -0.15 | -0.19 | 81.54 | 81.54 | 80.8611 | 4530 |
| 1781562600 | 81.0134 | 1.11 | 1.39 | 81.65 | 81.65 | 80.87 | 14111 |
| 1781303400 | 79.9039 | 0.06 | 0.07 | 79.67 | 80.055 | 79.125 | 6790 |
| 1781217000 | 79.8484 | 3.16 | 4.12 | 76 | 79.885 | 76 | 5456 |
| 1781130600 | 76.69 | -1.15 | -1.48 | 77.75 | 78.335 | 76.69 | 8249 |
| 1781044200 | 77.8425 | -0.05 | -0.07 | 78.89 | 79.32 | 76.51 | 3087 |
| 1780957800 | 77.8966 | 1.04 | 1.35 | 78.22 | 78.42 | 77.8966 | 7943 |
| 1780698600 | 76.86 | -3.33 | -4.15 | 78.76 | 83.83 | 76.68 | 8897 |
| 1780612200 | 80.1903 | 0.34 | 0.43 | 79.62 | 80.245 | 79.505 | 4853 |
| 1780525800 | 79.85 | -0.51 | -0.63 | 80.21 | 80.43 | 79.64 | 13034 |
| 1780439400 | 80.3589 | 0.22 | 0.28 | 79.93 | 80.3589 | 79.89 | 8943 |
| 1780353000 | 80.1341 | 0.38 | 0.47 | 79.76 | 80.315 | 79.37 | 8295 |
| 1780093800 | 79.7556 | 0.14 | 0.18 | 79.85 | 79.98 | 79.61 | 22417 |
| 1780007400 | 79.6127 | 0.58 | 0.74 | 80 | 80 | 78.48 | 11123 |
| 1779921000 | 79.03 | -0.2 | -0.25 | 79.44 | 79.58 | 78.76 | 7952 |
| 1779834600 | 79.23 | 1.53 | 1.96 | 79.21 | 79.265 | 78.955 | 7649 |
| 1779489000 | 77.705 | -0.2 | -0.25 | 77.89 | 79.19 | 77.705 | 6126 |
| 1779402600 | 77.9033 | 0.66 | 0.86 | 76.83 | 78.095 | 76.83 | 4976 |
| 1779316200 | 77.24 | 1.6 | 2.11 | 75.9 | 77.24 | 75.81 | 5820 |
| 1779229800 | 75.6421 | -0.33 | -0.43 | 75.54 | 76.05 | 75.5 | 5294 |
| 1779143400 | 75.97 | 0.34 | 0.45 | 76.33 | 76.33 | 75.58 | 5037 |
| 1778884200 | 75.6275 | -1.78 | -2.30 | 75.91 | 75.93 | 75.47 | 6326 |
| 1778797800 | 77.4107 | -0.18 | -0.23 | 77.49 | 77.7 | 77.33 | 7794 |
| 1778711400 | 77.591 | 0.67 | 0.87 | 77.09 | 77.591 | 77.07 | 10758 |
| 1778625000 | 76.9232 | -1.12 | -1.44 | 76.99 | 76.99 | 76.43 | 2885 |
| 1778538600 | 78.0458 | -0.09 | -0.12 | 78.14 | 78.28 | 77.95 | 18311 |
| 1778279400 | 78.14 | 1.18 | 1.53 | 77.98 | 78.2799 | 77.76 | 8532 |
| 1778193000 | 76.9619 | -1.46 | -1.86 | 78.46 | 78.46 | 76.9619 | 8238 |
| 1778106600 | 78.4228 | 2.39 | 3.14 | 78.12 | 78.4228 | 77.99 | 3824 |
| 1778020200 | 76.0364 | 1.35 | 1.81 | 75.68 | 76.14 | 75.68 | 5703 |
| 1777933800 | 74.6865 | -0.83 | -1.10 | 75.33 | 75.34 | 74.58 | 3742 |
| 1777674600 | 75.52 | -0.14 | -0.18 | 75.5 | 76.045 | 75.42 | 5693 |
| 1777588200 | 75.656 | 1.88 | 2.54 | 74.68 | 75.71 | 74.6799 | 4403 |
| 1777501800 | 73.78 | -0.52 | -0.70 | 74.13 | 74.13 | 73.5 | 8162 |
| 1777415400 | 74.3005 | -0.83 | -1.10 | 74.37 | 74.465 | 73.97 | 5481 |
| 1777329000 | 75.13 | 0.12 | 0.16 | 75.3 | 75.33 | 75.022 | 15644 |
| 1777069800 | 75.01 | 0.37 | 0.50 | 74.73 | 75.02 | 74.51 | 9473 |
| 1776983400 | 74.64 | -0.61 | -0.81 | 74.86 | 78.805 | 73.81 | 26168 |
| 1776897000 | 75.2527 | 0.5 | 0.67 | 75.36 | 75.38 | 75.04 | 10202 |
| 1776810600 | 74.7502 | -1.65 | -2.17 | 76.02 | 76.06 | 74.7502 | 15508 |
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.
