Vanguard US Value Factor ETF (VFVA)
AMEX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.102 | -1.64179885543 | 128.0303 | 128.0303 | 125.275 | 7182 | 126.75568181 | SP |
4 | -1.0417 | -0.82043002284 | 126.97 | 130.84 | 123.83 | 10474 | 127.19683228 | SP |
12 | 6.5683 | 5.50293230563 | 119.36 | 130.84 | 118.28 | 11947 | 123.18608293 | SP |
26 | 12.7283 | 11.2440812721 | 113.2 | 130.84 | 109.88 | 19353 | 118.82889159 | SP |
52 | 19.3483 | 18.1537811972 | 106.58 | 130.84 | 106.0703 | 17912 | 116.15957428 | SP |
156 | 22.4383 | 21.6816117499 | 103.49 | 130.84 | 86.1 | 31919 | 103.23268473 | SP |
260 | 49.9154 | 65.6670117835 | 76.0129 | 130.84 | 39.63 | 27366 | 96.56900832 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733959800 | 125.9283 | 0.3 | 0.24 | 126.58 | 126.58 | 125.685 | 56211 |
1733873400 | 125.6296 | -0.63 | -0.50 | 126.48 | 126.48 | 125.275 | 3912 |
1733787000 | 126.2624 | -0.06 | -0.04 | 127.01 | 127.48 | 126.2624 | 8688 |
1733527800 | 126.318 | -0.55 | -0.43 | 127.38 | 127.38 | 126.1254 | 5620 |
1733441400 | 126.8645 | -0.81 | -0.63 | 127.8 | 127.9 | 126.8645 | 6257 |
1733355000 | 127.674 | -0.36 | -0.28 | 128.0303 | 128.0303 | 126.88 | 11405 |
1733268600 | 128.0303 | -0.87 | -0.68 | 129.16999 | 129.205 | 127.855 | 9636 |
1733182200 | 128.9041 | -0.05 | -0.04 | 129 | 129.13999 | 127.9708 | 21573 |
1732917840 | 128.9584 | 0.21 | 0.16 | 129.31 | 129.645 | 128.9584 | 2249 |
1732750200 | 128.75 | 0.08 | 0.06 | 129.3 | 129.88999 | 128.75 | 13553 |
1732663800 | 128.66999 | -1.35 | -1.04 | 129.61 | 129.61 | 128.25 | 18140 |
1732577400 | 130.02 | 1.75 | 1.36 | 129.47999 | 130.84 | 129.47999 | 13678 |
1732318200 | 128.27 | 1.75 | 1.38 | 126.64 | 128.41 | 126.64 | 9245 |
1732231800 | 126.519 | 1.84 | 1.48 | 125.25 | 126.76 | 125.05 | 20201 |
1732145400 | 124.6741 | 0.14 | 0.11 | 124.35 | 124.6741 | 123.83 | 11294 |
1732059000 | 124.5349 | -0.74 | -0.59 | 124.2 | 124.74 | 123.87 | 12844 |
1731972600 | 125.27 | 0.3 | 0.24 | 125.42 | 125.57 | 125.095 | 10505 |
1731713400 | 124.9675 | -0.53 | -0.42 | 125.495 | 126.025 | 124.6088 | 5212 |
1731627000 | 125.5 | -0.54 | -0.43 | 126.71 | 126.71 | 125.405 | 6624 |
1731540600 | 126.0414 | -0.27 | -0.21 | 126.97 | 126.97 | 126.0414 | 7274 |
1731454200 | 126.3078 | -1.45 | -1.14 | 127.19 | 127.5993 | 126.25 | 8451 |
1731367800 | 127.76 | 1.62 | 1.28 | 127 | 128.175 | 127 | 18886 |
1731108600 | 126.1398 | -0.17 | -0.13 | 126.22 | 126.27 | 125.5929 | 17885 |
1731022200 | 126.31 | -1.3 | -1.02 | 127.435 | 127.435 | 126.04 | 16959 |
1730935800 | 127.61 | 6.68 | 5.52 | 124.2 | 127.8099 | 121.62 | 24148 |
1730849400 | 120.93 | 1.59 | 1.33 | 119.29 | 120.93 | 119.04 | 7421 |
1730763000 | 119.34 | 0.09 | 0.08 | 119.41 | 120.135 | 119.3 | 14402 |
1730500200 | 119.25 | -0.22 | -0.18 | 120.16 | 120.3336 | 119.25 | 9280 |
1730413800 | 119.47 | -0.9 | -0.75 | 120.49 | 121.16 | 119.47 | 8162 |
1730327400 | 120.37 | 0.26 | 0.21 | 119.8 | 121.67 | 119.8 | 8740 |
1730241000 | 120.1148 | -0.94 | -0.78 | 120.27 | 120.58 | 120.11 | 5277 |
1730154600 | 121.055 | 1.59 | 1.33 | 119.61 | 121.24 | 119.61 | 14946 |
1729895400 | 119.47 | -0.88 | -0.73 | 120.89 | 121.03 | 119.42 | 5129 |
1729809000 | 120.35 | 0.23 | 0.19 | 120.41 | 120.42 | 119.825 | 8583 |
1729722600 | 120.12 | -0.66 | -0.55 | 120.45 | 120.45 | 119.6429 | 10225 |
1729636200 | 120.78 | -0.27 | -0.22 | 120.83 | 120.9286 | 120.43 | 6489 |
1729549800 | 121.05 | -2.07 | -1.68 | 123.09 | 123.115 | 121.05 | 7346 |
1729290600 | 123.12 | -0.26 | -0.21 | 123.29 | 123.29 | 122.75 | 10052 |
1729204200 | 123.382 | 0.43 | 0.35 | 123.2 | 123.382 | 122.755 | 5744 |
1729117800 | 122.95 | 1.61 | 1.33 | 122.13 | 123.215 | 122.13 | 13322 |
1729031400 | 121.34 | -0.61 | -0.50 | 121.525 | 122.78 | 121.34 | 21437 |
1728945000 | 121.95 | 0.22 | 0.18 | 122.14 | 122.14 | 121 | 11423 |
1728685800 | 121.73 | 1.8 | 1.50 | 120.08 | 121.749 | 120.08 | 12133 |
1728599400 | 119.93 | -0.06 | -0.05 | 119.87 | 120.07 | 119.22 | 5998 |
1728513000 | 119.99 | 0.77 | 0.65 | 119.02 | 120.3 | 119.02 | 4550 |
1728426600 | 119.22 | -0.65 | -0.54 | 119.66 | 119.77 | 118.824 | 8064 |
1728340200 | 119.87 | -0.68 | -0.57 | 120.24 | 120.305 | 119.3 | 9966 |
1728081000 | 120.5535 | 1.52 | 1.28 | 120.64 | 120.64 | 119.97 | 6451 |
1727994600 | 119.03 | -0.39 | -0.33 | 119.63 | 119.63 | 118.28 | 9212 |
1727908200 | 119.42 | -0.24 | -0.20 | 119.57 | 120.11 | 119.2 | 5585 |
1727821800 | 119.66 | -0.88 | -0.73 | 120.64 | 120.64 | 118.91 | 15937 |
1727735400 | 120.54 | 0.22 | 0.18 | 120.05 | 120.6 | 119.39 | 65535 |
1727476200 | 120.32 | 1 | 0.84 | 119.94 | 121.155 | 119.94 | 11950 |
1727389800 | 119.32 | 0.59 | 0.50 | 119 | 119.42 | 119 | 11698 |
1727303400 | 118.73 | -1.61 | -1.34 | 120.05 | 120.09 | 118.6442 | 8177 |
1727217000 | 120.34 | 0.18 | 0.15 | 120 | 120.875 | 120 | 14991 |
1727130600 | 120.16 | 0.09 | 0.08 | 120.41 | 120.8182 | 119.8065 | 14646 |
1726871400 | 120.0668 | -1.44 | -1.19 | 121.07 | 121.07 | 119.885 | 6896 |
1726785000 | 121.51 | 2.12 | 1.78 | 121.63 | 121.81 | 120.74 | 16411 |
1726698600 | 119.39 | 0.09 | 0.08 | 119.36 | 120.975 | 119 | 13726 |
1726612200 | 119.3 | 0.92 | 0.78 | 119.04 | 120.0893 | 118.995 | 10531 |
1726525800 | 118.38 | 1.06 | 0.90 | 117.79 | 118.38 | 117.61239 | 41764 |
1726266600 | 117.32 | 2.12 | 1.84 | 116.04 | 117.47 | 116.04 | 12000 |
1726180200 | 115.2 | 0.96 | 0.84 | 114.72 | 115.585 | 114.035 | 4610 |
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