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 | -0.66 | -0.551562761157 | 119.66 | 120.265 | 117.045 | 411666 | 118.2441945 | SP |
| 4 | -5.16 | -4.15592783505 | 124.16 | 124.58 | 115.91 | 460492 | 119.47446312 | SP |
| 12 | 7.6 | 6.82226211849 | 111.4 | 126.85 | 111.13 | 418887 | 120.15037152 | SP |
| 26 | 17.76 | 17.5424733307 | 101.24 | 126.85 | 98.47 | 342302 | 113.86715181 | SP |
| 52 | 27.19 | 29.615510293 | 91.81 | 126.85 | 90.02 | 391844 | 104.20037405 | SP |
| 156 | 21.72 | 22.3273026316 | 97.28 | 126.85 | 72.96 | 603750 | 89.07426055 | SP |
| 260 | 42.97 | 56.5171642773 | 76.03 | 126.85 | 42.3366 | 663972 | 81.433513 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 118.9 | 1.07 | 0.91 | 118.57 | 118.96 | 117.58 | 628018 |
| 1735860600 | 117.83 | -0.24 | -0.20 | 118.67 | 119.21 | 117.1663 | 463358 |
| 1735687800 | 118.07 | 0.02 | 0.02 | 118.52 | 118.82 | 117.75 | 447899 |
| 1735601400 | 118.05 | -1.22 | -1.02 | 118.06 | 118.61 | 117.045 | 397085 |
| 1735342200 | 119.27 | -0.84 | -0.70 | 119.66 | 120.265 | 118.49 | 338323 |
| 1735255800 | 120.11 | 0.25 | 0.21 | 119.43 | 120.24 | 119.24 | 278182 |
| 1735077840 | 119.86 | 1.5 | 1.27 | 118.64 | 119.86 | 118.43 | 178915 |
| 1734996600 | 118.36 | 0.26 | 0.22 | 117.62 | 118.49 | 117.1464 | 457405 |
| 1734737400 | 118.1 | 1.62 | 1.39 | 116.2 | 119.05 | 115.91 | 1150713 |
| 1734651000 | 116.48 | 0.36 | 0.31 | 117.56 | 118.41 | 116.45 | 817154 |
| 1734564600 | 116.12 | -4.72 | -3.91 | 120.48 | 120.69 | 116.0635 | 685364 |
| 1734478200 | 120.84 | -1.15 | -0.94 | 121.5 | 121.5 | 120.52 | 390267 |
| 1734391800 | 121.99 | 0.2 | 0.16 | 122.12 | 122.275 | 121.6 | 437269 |
| 1734132600 | 121.79 | -0.42 | -0.34 | 122.62 | 122.68 | 121.715 | 408511 |
| 1734046200 | 122.21 | -0.54 | -0.44 | 123.05 | 123.17 | 122.18 | 240695 |
| 1733959800 | 122.75 | 0.55 | 0.45 | 122.89 | 122.9 | 122.175 | 617251 |
| 1733873400 | 122.2 | -0.27 | -0.22 | 122.57 | 123.02 | 121.62 | 387476 |
| 1733787000 | 122.47 | -1.8 | -1.45 | 124.38 | 124.56 | 122.39 | 300787 |
| 1733527800 | 124.27 | 0.24 | 0.19 | 124.16 | 124.58 | 123.78 | 292196 |
| 1733441400 | 124.03 | 0.07 | 0.06 | 124.1 | 124.9 | 124.03 | 350677 |
| 1733355000 | 123.96 | -0.31 | -0.25 | 124.17 | 124.2 | 123.37 | 367825 |
| 1733268600 | 124.27 | -0.79 | -0.63 | 125.62 | 125.62 | 124.1401 | 505225 |
| 1733182200 | 125.06 | -1.14 | -0.90 | 126.42 | 126.51 | 124.7 | 468941 |
| 1732917840 | 126.2 | 0.1 | 0.08 | 126.65 | 126.77 | 126.045 | 150720 |
| 1732750200 | 126.1 | 0.26 | 0.21 | 126.13 | 126.85 | 125.93 | 330746 |
| 1732663800 | 125.84 | 0.06 | 0.05 | 125.78 | 126.04 | 125.03 | 275387 |
| 1732577400 | 125.78 | 0.99 | 0.79 | 125.56 | 126.21 | 125.41 | 388073 |
| 1732318200 | 124.79 | 1.54 | 1.25 | 123.38 | 124.9 | 123.29 | 289684 |
| 1732231800 | 123.25 | 1.51 | 1.24 | 122.48 | 123.839 | 122.07 | 886758 |
| 1732145400 | 121.74 | -0.37 | -0.30 | 122.57 | 122.65 | 121.075 | 242527 |
| 1732059000 | 122.11 | -0.57 | -0.46 | 121.6 | 122.4595 | 121.24 | 393609 |
| 1731972600 | 122.68 | 0.42 | 0.34 | 122.48 | 122.94 | 121.92 | 321626 |
| 1731713400 | 122.26 | 0.56 | 0.46 | 121.73 | 122.51 | 121.6678 | 478654 |
| 1731627000 | 121.7 | -0.38 | -0.31 | 122.47 | 122.56 | 121.505 | 394128 |
| 1731540600 | 122.08 | -0.28 | -0.23 | 122.65 | 123.22 | 121.98 | 648592 |
| 1731454200 | 122.36 | -0.39 | -0.32 | 122.58 | 122.9099 | 121.87 | 744486 |
| 1731367800 | 122.75 | 2.22 | 1.84 | 122.03 | 123.31 | 121.84 | 739360 |
| 1731108600 | 120.53 | 1.05 | 0.88 | 120.15 | 121.12 | 119.65 | 498133 |
| 1731022200 | 119.48 | -2.09 | -1.72 | 121.12 | 121.12 | 119.18 | 1294783 |
| 1730935800 | 121.57 | 7.71 | 6.77 | 119.97 | 121.7494 | 119.28 | 1976370 |
| 1730849400 | 113.86 | 1.28 | 1.14 | 112.56 | 113.86 | 112.56 | 468372 |
| 1730763000 | 112.58 | -0.61 | -0.54 | 113.16 | 113.25 | 112.07 | 224812 |
| 1730500200 | 113.19 | -0.04 | -0.04 | 113.57 | 114.32 | 113.19 | 346495 |
| 1730413800 | 113.23 | -1.65 | -1.44 | 114.73 | 114.94 | 113.23 | 172437 |
| 1730327400 | 114.88 | 0.67 | 0.59 | 114.43 | 115.6199 | 114.23 | 103249 |
| 1730241000 | 114.21 | -0.68 | -0.59 | 114.49 | 114.895 | 114.21 | 217037 |
| 1730154600 | 114.89 | 1.51 | 1.33 | 114.03 | 115.02 | 114.03 | 153138 |
| 1729895400 | 113.38 | -1.28 | -1.12 | 115.09 | 115.28 | 113.11 | 148673 |
| 1729809000 | 114.66 | 0.18 | 0.16 | 114.49 | 114.7699 | 113.9604 | 211782 |
| 1729722600 | 114.48 | -0.23 | -0.20 | 114.48 | 114.81 | 113.92 | 153899 |
| 1729636200 | 114.71 | -0.12 | -0.10 | 114.39 | 114.85 | 113.84 | 135109 |
| 1729549800 | 114.83 | -1.23 | -1.06 | 115.84 | 115.94 | 114.69 | 181755 |
| 1729290600 | 116.06 | 0.03 | 0.03 | 116.08 | 116.24 | 115.51 | 145799 |
| 1729204200 | 116.03 | 0.41 | 0.35 | 116.17 | 116.43 | 115.89 | 252552 |
| 1729117800 | 115.62 | 1.4 | 1.23 | 114.76 | 115.69 | 114.49 | 190755 |
| 1729031400 | 114.22 | 0.34 | 0.30 | 114.66 | 115.41 | 114.05 | 302706 |
| 1728945000 | 113.88 | 0.87 | 0.77 | 113.33 | 113.92 | 112.86 | 252907 |
| 1728685800 | 113.01 | 2.25 | 2.03 | 111.4 | 113.18 | 111.13 | 179935 |
| 1728599400 | 110.76 | -0.24 | -0.22 | 111.08 | 111.159 | 110.34 | 355619 |
| 1728513000 | 111 | 0.98 | 0.89 | 109.94 | 111.31 | 109.79 | 264271 |
| 1728426600 | 110.02 | 0.59 | 0.54 | 109.86 | 110.28 | 109.6323 | 101101 |
| 1728340200 | 109.43 | -1.31 | -1.18 | 110.64 | 110.6899 | 108.97 | 257718 |
| 1728081000 | 110.74 | 1.87 | 1.72 | 109.96 | 110.81 | 109.5706 | 128413 |
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
