Premium
Vanguard Financials ETF (VFH)
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 | -0.27 | -0.204747099416 | 131.87 | 133.83 | 130.51 | 476851 | 131.85007516 | SP |
| 4 | 5.88 | 4.67706013363 | 125.72 | 134.545 | 123.85 | 544887 | 129.25503199 | SP |
| 12 | 10.02 | 8.24148708669 | 121.58 | 134.545 | 121.28 | 578539 | 127.5051098 | SP |
| 26 | -3.45 | -2.55460940392 | 135.05 | 137.89 | 116.67 | 676662 | 126.78182335 | SP |
| 52 | 4.61 | 3.63020710292 | 126.99 | 137.89 | 116.67 | 622272 | 128.01943551 | SP |
| 156 | 50.38 | 62.0290568825 | 81.22 | 137.89 | 75.71 | 535885 | 111.37417821 | SP |
| 260 | 41.6 | 46.2222222222 | 90 | 137.89 | 72.96 | 601371 | 100.23735124 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 131.6 | -0.15 | -0.11 | 131.65 | 132.09 | 131.06 | 1512856 |
| 1782772200 | 131.75 | 0.29 | 0.22 | 131.65 | 132.38999 | 131.52 | 308678 |
| 1782513000 | 131.46 | 0.45 | 0.34 | 131.31 | 132.21 | 130.51 | 516164 |
| 1782426600 | 131.01 | -0.48 | -0.37 | 131.94 | 133.83 | 130.9 | 384397 |
| 1782340200 | 131.49 | -1.19 | -0.90 | 131.8 | 132.47 | 131.1701 | 352957 |
| 1782253800 | 132.68 | 0.53 | 0.40 | 131.87 | 132.97999 | 131.8 | 822059 |
| 1782167400 | 132.15 | 0.71 | 0.54 | 131.87 | 132.94 | 131.87 | 281918 |
| 1781821800 | 131.44 | -0.96 | -0.73 | 133.44 | 133.635 | 131.125 | 294933 |
| 1781735400 | 132.4 | -0.84 | -0.63 | 132.97 | 134.54499 | 132.03 | 414709 |
| 1781649000 | 133.24 | 1.86 | 1.42 | 132.21 | 133.43 | 132.19999 | 340484 |
| 1781562600 | 131.38 | 0.41 | 0.31 | 132.01 | 132.52 | 131.21 | 357698 |
| 1781303400 | 130.97 | 1.73 | 1.34 | 129.97 | 131.4856 | 129.76 | 334118 |
| 1781217000 | 129.24 | 1.05 | 0.82 | 128.53 | 129.585 | 127.75 | 473975 |
| 1781130600 | 128.19 | -0.49 | -0.38 | 128.69999 | 129.6 | 128.125 | 405752 |
| 1781044200 | 128.68 | 1.28 | 1.00 | 127.85 | 129.36 | 127.6 | 823446 |
| 1780957800 | 127.4 | -0.68 | -0.53 | 127.97 | 128.52 | 127.34 | 795333 |
| 1780698600 | 128.08 | 0.18 | 0.14 | 128.25 | 128.44 | 127.5 | 878759 |
| 1780612200 | 127.9 | 3.34 | 2.68 | 126.01 | 128.09 | 126.01 | 730047 |
| 1780525800 | 124.56 | -1.75 | -1.39 | 125.39 | 125.465 | 123.85 | 1040431 |
| 1780439400 | 126.31 | 0.08 | 0.06 | 125.72 | 126.76 | 125.25 | 796992 |
| 1780353000 | 126.23 | -0.43 | -0.34 | 125.85 | 126.67 | 125.59 | 2012635 |
| 1780093800 | 126.66 | 0.75 | 0.60 | 125.94 | 127.17 | 125.695 | 492131 |
| 1780007400 | 125.91 | -0.37 | -0.29 | 125.84 | 126.43 | 125.3 | 772525 |
| 1779921000 | 126.28 | -1.08 | -0.85 | 127.21 | 127.68 | 126.0721 | 384887 |
| 1779834600 | 127.36 | -0.01 | -0.01 | 127.58 | 128.13 | 126.98 | 402990 |
| 1779489000 | 127.37 | 0.36 | 0.28 | 127.55 | 128 | 127.18 | 411993 |
| 1779402600 | 127.01 | 0.25 | 0.20 | 126.29 | 127.23 | 125.7 | 383207 |
| 1779316200 | 126.76 | 1.46 | 1.17 | 125.57 | 126.895 | 124.555 | 518003 |
| 1779229800 | 125.3 | -1.47 | -1.16 | 126.58 | 126.86 | 125.18 | 401667 |
| 1779143400 | 126.77 | 1.48 | 1.18 | 125.25 | 126.955 | 125 | 543053 |
| 1778884200 | 125.29 | -0.49 | -0.39 | 125.7 | 126.18 | 125.09 | 477621 |
| 1778797800 | 125.78 | 0.78 | 0.62 | 125.68 | 126.3799 | 125.36 | 348697 |
| 1778711400 | 125 | -1.47 | -1.16 | 125.55 | 125.79 | 124.92 | 426279 |
| 1778625000 | 126.47 | 0.78 | 0.62 | 125.73 | 126.77 | 124.7 | 471058 |
| 1778538600 | 125.69 | -0.44 | -0.35 | 126.08 | 126.5 | 125.39 | 551011 |
| 1778279400 | 126.13 | -0.72 | -0.57 | 127.08 | 127.34 | 125.87 | 237142 |
| 1778193000 | 126.85 | -0.74 | -0.58 | 127.48 | 128.13999 | 126.53 | 403277 |
| 1778106600 | 127.59 | 0.61 | 0.48 | 127.83 | 128.595 | 127.465 | 928664 |
| 1778020200 | 126.98 | 0.22 | 0.17 | 126.92 | 127.41 | 126.435 | 410106 |
| 1777933800 | 126.76 | -0.9 | -0.70 | 127.33 | 128.2594 | 126.54 | 475428 |
| 1777674600 | 127.66 | -0.54 | -0.42 | 128.68 | 129.24 | 127.62 | 499172 |
| 1777588200 | 128.19999 | 0.66 | 0.52 | 126.56 | 128.41999 | 125.8401 | 627387 |
| 1777501800 | 127.54 | -0.19 | -0.15 | 128.15 | 128.54 | 127.07 | 463615 |
| 1777415400 | 127.73 | 0.2 | 0.16 | 128.33 | 129 | 127.52 | 366339 |
| 1777329000 | 127.53 | 0.9 | 0.71 | 126.29 | 127.795 | 126.29 | 261481 |
| 1777069800 | 126.63 | -0.81 | -0.64 | 127.12 | 127.31 | 126.49 | 294142 |
| 1776983400 | 127.44 | -0.99 | -0.77 | 128.16999 | 128.35 | 126.28 | 506880 |
| 1776897000 | 128.43 | -0.24 | -0.19 | 129.13999 | 129.505 | 128.16 | 277331 |
| 1776810600 | 128.66999 | -0.84 | -0.65 | 129.68 | 130.87 | 128.44999 | 976058 |
| 1776724200 | 129.51 | 0.48 | 0.37 | 128.71 | 129.83 | 128.27 | 304222 |
| 1776465000 | 129.03 | 1.24 | 0.97 | 128.76 | 130.38999 | 128.6 | 770478 |
| 1776378600 | 127.79 | -0.34 | -0.27 | 128.05 | 128.69999 | 127.54 | 445428 |
| 1776292200 | 128.13 | 0.98 | 0.77 | 127.83 | 128.55 | 127.29 | 341083 |
| 1776205800 | 127.15 | 0.47 | 0.37 | 126.51 | 127.45 | 126.345 | 2096199 |
| 1776119400 | 126.68 | 2.12 | 1.70 | 123.8 | 126.75 | 123.725 | 307807 |
| 1775860200 | 124.56 | -1.32 | -1.05 | 125.65 | 125.72 | 124.24 | 697257 |
| 1775773800 | 125.88 | 0.35 | 0.28 | 124.89 | 126.39 | 124.52 | 1455797 |
| 1775687400 | 125.53 | 3.3 | 2.70 | 125.13 | 126.2 | 124.98 | 942417 |
| 1775601000 | 122.23 | 0.04 | 0.03 | 121.58 | 122.5 | 121.28 | 516946 |
| 1775514600 | 122.19 | 0.87 | 0.72 | 121.15 | 122.34 | 121.08 | 893293 |
| 1775169000 | 121.32 | 0.48 | 0.40 | 119.26 | 121.88 | 118.84 | 895936 |
| 1775082600 | 120.84 | 0.03 | 0.02 | 121.945 | 121.97 | 120.27 | 818602 |
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.
