Premium
Vanguard US Multifactor ETF (VFMF)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.222698072805 | 116.75 | 120.939 | 109.46 | 48688 | 114.60266875 | SP |
| 4 | -6.94 | -5.59903186769 | 123.95 | 130.05 | 109.46 | 19491 | 118.85444241 | SP |
| 12 | -17.43 | -12.9648914014 | 134.44 | 138.34 | 109.46 | 17762 | 127.73891922 | SP |
| 26 | -13.31 | -10.2133210559 | 130.32 | 142.19 | 109.46 | 14337 | 130.69107207 | SP |
| 52 | -6.66 | -5.38529958761 | 123.67 | 142.19 | 109.46 | 11872 | 128.28223931 | SP |
| 156 | 14.45 | 14.0893135725 | 102.56 | 142.19 | 86.38 | 8922 | 114.89890191 | SP |
| 260 | 55.14 | 89.1223533215 | 61.87 | 142.19 | 57.671 | 7197 | 108.96180091 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 115.92 | -4.72 | -3.92 | 118.28 | 118.28 | 113.5422 | 12113 |
| 1744237800 | 120.6448 | 9.35 | 8.40 | 110.97 | 120.939 | 110.4812 | 60652 |
| 1744151400 | 111.295 | -2.05 | -1.81 | 117.46 | 117.53 | 110.56 | 93968 |
| 1744065000 | 113.3446 | -0.51 | -0.45 | 110.54 | 116.44 | 109.46 | 27620 |
| 1743805800 | 113.8517 | -6.48 | -5.38 | 116.75 | 116.75 | 112.8 | 49085 |
| 1743719400 | 120.33 | -8.07 | -6.29 | 123.9 | 123.9 | 120.33 | 27493 |
| 1743633000 | 128.4017 | 1.64 | 1.29 | 125.53 | 128.4101 | 125.53 | 6526 |
| 1743546600 | 126.7608 | 0.45 | 0.36 | 126 | 127.085 | 125.73 | 5422 |
| 1743460200 | 126.3098 | 0.87 | 0.69 | 124.2 | 126.3098 | 123.67 | 12460 |
| 1743201000 | 125.44 | -2.22 | -1.74 | 127.76 | 127.76 | 125 | 8949 |
| 1743114600 | 127.66 | -0.82 | -0.64 | 128.05 | 128.26 | 127.515 | 6288 |
| 1743028200 | 128.47999 | -0.82 | -0.64 | 129.5 | 129.75 | 127.9487 | 8456 |
| 1742941800 | 129.3041 | -0.34 | -0.26 | 129.63 | 129.76 | 128.981 | 11260 |
| 1742855400 | 129.63999 | 2.57 | 2.02 | 128.46 | 130.05 | 128.46 | 5214 |
| 1742596200 | 127.07 | -0.46 | -0.36 | 126.51 | 127.3497 | 125.89 | 9856 |
| 1742509800 | 127.53 | -0.47 | -0.36 | 127.3 | 128.7999 | 127.3 | 8570 |
| 1742423400 | 127.9956 | 1.95 | 1.55 | 126.32 | 128.585 | 126.32 | 5153 |
| 1742337000 | 126.0413 | -1.03 | -0.81 | 126.78 | 126.78 | 125.8274 | 6308 |
| 1742250600 | 127.07 | 1.43 | 1.14 | 125.64 | 127.5174 | 125.64 | 9334 |
| 1741991400 | 125.64 | 2.78 | 2.27 | 123.95 | 125.64 | 123.8951 | 15086 |
| 1741905000 | 122.857 | -1.75 | -1.40 | 124.93 | 124.93 | 122.26 | 19035 |
| 1741818600 | 124.6067 | -0.04 | -0.03 | 125.99 | 125.99 | 123.765 | 17075 |
| 1741732200 | 124.6494 | -0.55 | -0.44 | 125.15 | 125.7016 | 123.91 | 27467 |
| 1741645800 | 125.1981 | -3.09 | -2.41 | 126.33 | 127.14 | 124.285 | 15624 |
| 1741390200 | 128.28819 | 0.62 | 0.48 | 127.35 | 128.47999 | 125.875 | 18055 |
| 1741303800 | 127.67 | -1.77 | -1.37 | 128.68 | 128.8836 | 127.275 | 13856 |
| 1741217400 | 129.44 | 0.92 | 0.72 | 128.78 | 129.635 | 127.49 | 8881 |
| 1741131000 | 128.52 | -2.82 | -2.15 | 130.49 | 130.49 | 127.65 | 21263 |
| 1741044600 | 131.34 | -2.16 | -1.62 | 133.9 | 134.28039 | 130.74 | 24027 |
| 1740785400 | 133.5 | 1.6 | 1.21 | 132.07 | 133.5 | 131.665 | 6032 |
| 1740699000 | 131.9 | -1.04 | -0.78 | 133.38 | 133.4915 | 131.9 | 18368 |
| 1740612600 | 132.94 | 0.06 | 0.04 | 133.5 | 134.09 | 132.57239 | 10436 |
| 1740526200 | 132.88059 | 0.12 | 0.09 | 132.97 | 133.51 | 131.995 | 8708 |
| 1740439800 | 132.7655 | -0.31 | -0.24 | 133.46 | 133.77 | 132.47 | 40712 |
| 1740180600 | 133.08 | -2.8 | -2.06 | 136.15 | 136.15 | 132.96 | 21165 |
| 1740094200 | 135.88 | -1.4 | -1.02 | 136.53 | 136.53 | 135.145 | 9845 |
| 1740007800 | 137.2802 | 0.05 | 0.04 | 136.81 | 137.3705 | 136.52279 | 12407 |
| 1739921400 | 137.228 | 0.4 | 0.29 | 137.24 | 137.25 | 136.58 | 11470 |
| 1739575800 | 136.83 | 0.15 | 0.11 | 137.03 | 137.42179 | 136.793 | 19445 |
| 1739489400 | 136.6834 | 1.31 | 0.97 | 135.93 | 136.7072 | 135.44999 | 8695 |
| 1739403000 | 135.37 | -1.12 | -0.82 | 135.29 | 135.5899 | 134.97 | 13205 |
| 1739316600 | 136.49 | 0.15 | 0.11 | 135.97999 | 136.53989 | 135.69999 | 61371 |
| 1739230200 | 136.34 | 0.03 | 0.02 | 136.965 | 136.965 | 135.84 | 22758 |
| 1738971000 | 136.31 | -0.87 | -0.64 | 137.29 | 137.345 | 136.08 | 8744 |
| 1738884600 | 137.1816 | -0.12 | -0.08 | 137.87 | 137.87 | 136.631 | 11931 |
| 1738798200 | 137.29759 | 1.11 | 0.81 | 136.41 | 137.3 | 136.1799 | 19313 |
| 1738711800 | 136.19 | 1 | 0.74 | 135.37 | 136.24 | 135.26499 | 8343 |
| 1738625400 | 135.19 | -1.15 | -0.84 | 133.86 | 135.69999 | 133.6 | 13920 |
| 1738366200 | 136.34 | -1.56 | -1.13 | 137.88999 | 137.88999 | 136.0077 | 17357 |
| 1738279800 | 137.9 | 1.29 | 0.94 | 137.29 | 138.34 | 137.29 | 21504 |
| 1738193400 | 136.61 | 0.18 | 0.13 | 136.37 | 137.37 | 136.19999 | 8071 |
| 1738107000 | 136.43 | -0.04 | -0.03 | 136.44 | 136.75 | 136 | 8730 |
| 1738020600 | 136.47 | 0.19 | 0.14 | 135 | 136.47 | 135 | 13238 |
| 1737761400 | 136.28 | 0.47 | 0.34 | 136.24 | 136.541 | 135.9707 | 11417 |
| 1737675000 | 135.815 | 0 | 0.00 | 135.815 | 135.815 | 135.815 | 0 |
| 1737588600 | 135.815 | -0.65 | -0.47 | 136.4 | 136.4 | 135.65 | 10318 |
| 1737502200 | 136.46 | 1.67 | 1.24 | 135.79 | 136.5 | 135.79 | 26663 |
| 1737156600 | 134.79 | 0.72 | 0.54 | 134.44 | 135.1245 | 134.44 | 13187 |
| 1737070200 | 134.07 | 0.34 | 0.26 | 133.61 | 134.26 | 133.285 | 25239 |
| 1736983800 | 133.725 | 2.26 | 1.72 | 134.02 | 134.15 | 133.07 | 18379 |
| 1736897400 | 131.4661 | 1.61 | 1.24 | 130.51 | 131.6099 | 130.2785 | 11652 |
| 1736811000 | 129.86 | 0.81 | 0.63 | 128.56 | 129.86 | 128.26 | 15298 |
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
