Premium
Vanguard US Minimum Volatility ETF (VFMV)
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 | 1.44 | 1.16684223321 | 123.41 | 125.63 | 122.69 | 10116 | 124.15320756 | SP |
| 4 | 3.85 | 3.18181818182 | 121 | 125.63 | 118.945 | 13633 | 122.01654986 | SP |
| 12 | -0.34 | -0.271587187475 | 125.19 | 128.36 | 118.945 | 9907 | 123.17262269 | SP |
| 26 | 6.57 | 5.55461616503 | 118.28 | 128.36 | 113.09 | 8623 | 121.43156896 | SP |
| 52 | 18.05 | 16.9007490637 | 106.8 | 128.36 | 105.88 | 6484 | 117.93359396 | SP |
| 156 | 24.22 | 24.0683692736 | 100.63 | 128.36 | 87.69 | 4691 | 107.61618083 | SP |
| 260 | 31.48 | 33.7153261219 | 93.37 | 128.36 | 60.98 | 4960 | 97.25306077 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 124.85 | -0.64 | -0.51 | 125.79 | 125.79 | 124.665 | 8627 |
| 1738279800 | 125.49 | 1.82 | 1.47 | 124.55 | 125.63 | 124.55 | 9844 |
| 1738193400 | 123.671 | -0.29 | -0.24 | 124.23 | 124.3 | 123.671 | 8767 |
| 1738107000 | 123.9658 | -0.4 | -0.32 | 124.63 | 124.63 | 123.6301 | 9682 |
| 1738020600 | 124.3656 | 1.04 | 0.84 | 122.69 | 124.4 | 122.69 | 10845 |
| 1737761400 | 123.33 | 0.33 | 0.27 | 123.41 | 123.52 | 123.18 | 11444 |
| 1737675000 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1737588600 | 123 | -0.81 | -0.65 | 124.08 | 124.08 | 122.99 | 22105 |
| 1737502200 | 123.81 | 1.07 | 0.87 | 123.34 | 123.89 | 123.34 | 18873 |
| 1737156600 | 122.7361 | 0.53 | 0.43 | 123.03 | 123.12 | 122.65 | 8501 |
| 1737070200 | 122.21 | 0.77 | 0.64 | 121.38 | 122.3496 | 121.38 | 10508 |
| 1736983800 | 121.4372 | 0.7 | 0.58 | 122.05 | 122.05 | 121.13 | 4381 |
| 1736897400 | 120.74 | 0.83 | 0.69 | 120.12 | 120.74 | 119.955 | 44604 |
| 1736811000 | 119.9107 | 0.53 | 0.44 | 119.09 | 119.9107 | 118.945 | 13618 |
| 1736551800 | 119.38 | -1.66 | -1.37 | 120.53 | 120.53 | 119.28 | 9782 |
| 1736379000 | 121.0419 | 0.78 | 0.65 | 120.09 | 121.0419 | 120 | 12617 |
| 1736292600 | 120.2624 | -0.42 | -0.35 | 120.81 | 120.94 | 120.075 | 11765 |
| 1736206200 | 120.68 | -0.63 | -0.52 | 121.71 | 121.71 | 120.58 | 12174 |
| 1735947000 | 121.31 | 0.89 | 0.74 | 121 | 121.485 | 120.88 | 12259 |
| 1735860600 | 120.42 | -0.09 | -0.07 | 121.19 | 121.19 | 120.135 | 11171 |
| 1735687800 | 120.5093 | -0.03 | -0.03 | 120.73 | 120.786 | 120.29 | 5329 |
| 1735601400 | 120.54 | -1.2 | -0.99 | 120.96 | 120.96 | 119.91 | 12274 |
| 1735342200 | 121.74 | -0.7 | -0.57 | 122.16 | 122.3478 | 121.215 | 15238 |
| 1735255800 | 122.44 | 0.15 | 0.12 | 122.22 | 122.63 | 121.935 | 17143 |
| 1735077840 | 122.29 | 0.84 | 0.69 | 121.84 | 122.29 | 121.39 | 14428 |
| 1734996600 | 121.45 | -0.57 | -0.47 | 121.04 | 121.45 | 120.6 | 15570 |
| 1734737400 | 122.019 | 0.83 | 0.68 | 120.74 | 122.78 | 120.74 | 5927 |
| 1734651000 | 121.19 | 0 | 0.00 | 121.69 | 121.91 | 121.19 | 4767 |
| 1734564600 | 121.19 | -2.64 | -2.13 | 123.64 | 124.01 | 121.19 | 6237 |
| 1734478200 | 123.83 | -0.59 | -0.47 | 124.02 | 124.2329 | 123.639 | 9843 |
| 1734391800 | 124.42 | -0.37 | -0.30 | 125.03 | 125.14 | 124.34 | 15189 |
| 1734132600 | 124.79 | -0.2 | -0.16 | 124.91 | 124.91 | 124.66 | 5627 |
| 1734046200 | 124.99 | -0.02 | -0.02 | 124.91 | 125.24 | 124.91 | 11266 |
| 1733959800 | 125.01 | -0.21 | -0.17 | 125.36 | 125.52 | 125.01 | 13781 |
| 1733873400 | 125.22 | -0.13 | -0.10 | 125.5 | 125.57 | 124.99 | 7945 |
| 1733787000 | 125.3513 | -1.09 | -0.86 | 126.48 | 126.48 | 125.3513 | 11085 |
| 1733527800 | 126.4431 | -0.47 | -0.37 | 127.16 | 127.2 | 126.28 | 3347 |
| 1733441400 | 126.9107 | -0.4 | -0.31 | 127.56 | 127.56 | 126.9107 | 4541 |
| 1733355000 | 127.3057 | 0.04 | 0.03 | 127.21 | 127.47 | 127.05 | 7720 |
| 1733268600 | 127.27 | -0.26 | -0.20 | 127.34 | 127.36 | 127.24 | 2825 |
| 1733182200 | 127.53 | -0.23 | -0.18 | 127.78 | 127.78 | 127.1 | 4983 |
| 1732917840 | 127.7599 | 0.19 | 0.15 | 127.72 | 127.98 | 127.72 | 1491 |
| 1732750200 | 127.57 | -0.36 | -0.28 | 128.36 | 128.36 | 127.57 | 3407 |
| 1732663800 | 127.9286 | 0.64 | 0.50 | 127.3 | 127.9286 | 127.24 | 3387 |
| 1732577400 | 127.29 | 0.75 | 0.59 | 127.31 | 127.58 | 127.2149 | 5319 |
| 1732318200 | 126.54 | 0.78 | 0.62 | 126.16 | 126.69 | 126.16 | 15183 |
| 1732231800 | 125.762 | 1.22 | 0.98 | 124.94 | 125.83 | 124.7 | 7637 |
| 1732145400 | 124.54 | 0.65 | 0.52 | 123.95 | 124.54 | 123.67 | 6532 |
| 1732059000 | 123.8919 | 0.06 | 0.05 | 123.195 | 123.8919 | 123.0718 | 10223 |
| 1731972600 | 123.83 | 0.66 | 0.54 | 123.19 | 124.04 | 123.19 | 7446 |
| 1731713400 | 123.1707 | -0.93 | -0.75 | 123.71 | 123.8 | 123 | 4630 |
| 1731627000 | 124.1056 | -1.32 | -1.05 | 125.49 | 125.519 | 124.1056 | 2846 |
| 1731540600 | 125.4257 | -0.31 | -0.25 | 125.98 | 125.98 | 125.4257 | 4738 |
| 1731454200 | 125.7352 | -0.42 | -0.33 | 126.08 | 126.27 | 125.4299 | 7013 |
| 1731367800 | 126.1541 | 0.11 | 0.09 | 126.14 | 126.55 | 126.14 | 14237 |
| 1731108600 | 126.0449 | 0.96 | 0.77 | 125.19 | 126.319 | 125.19 | 2889 |
| 1731022200 | 125.086 | 0.89 | 0.71 | 124.81 | 125.37 | 124.81 | 5694 |
| 1730935800 | 124.2002 | 2.65 | 2.18 | 123.56 | 124.22 | 123.56 | 1552 |
| 1730849400 | 121.5476 | 1.13 | 0.94 | 120.56 | 121.56 | 120.56 | 5280 |
| 1730763000 | 120.42 | -0.18 | -0.15 | 120.61 | 120.74 | 120.4 | 3689 |
| 1730500200 | 120.599 | 0.24 | 0.20 | 120.78 | 121.165 | 120.56 | 2808 |
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
