Premium
Vanguard Information Technology ETF (VGT)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.58 | 1.05929133732 | 621.17 | 628.86 | 600.6488 | 626770 | 614.60315898 | SP |
| 4 | 10.38 | 1.68132562321 | 617.37 | 647.79 | 600.6488 | 593866 | 626.36792396 | SP |
| 12 | 25.84 | 4.29300061471 | 601.91 | 648.66 | 582 | 509065 | 622.16612777 | SP |
| 26 | 36.75 | 6.21827411168 | 591 | 648.66 | 494.12 | 482481 | 592.35230397 | SP |
| 52 | 149.37 | 31.2241314436 | 478.38 | 648.66 | 473.89 | 465093 | 562.15817957 | SP |
| 156 | 200.748 | 47.0133629351 | 427.002 | 648.66 | 291.615 | 609052 | 426.57661024 | SP |
| 260 | 368.52 | 142.159472283 | 259.23 | 648.66 | 179.45 | 658251 | 378.6918071 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 627.47 | 9.31 | 1.51 | 630.08 | 630.34 | 624.49 | 466121 |
| 1737070200 | 618.16 | -5.23 | -0.84 | 628.83 | 628.86 | 617.975 | 377182 |
| 1736983800 | 623.39 | 13.52 | 2.22 | 619.61 | 625.02239 | 617.2 | 724174 |
| 1736897400 | 609.87 | 1.45 | 0.24 | 613.88 | 615.66999 | 605.325 | 418020 |
| 1736811000 | 608.41999 | -5.02 | -0.82 | 603.05999 | 608.83 | 600.6488 | 766600 |
| 1736551800 | 613.44 | -13.36 | -2.13 | 621.16999 | 621.16999 | 609.16 | 847875 |
| 1736379000 | 626.79999 | -0.67 | -0.11 | 628.79 | 628.79 | 619.9 | 488062 |
| 1736292600 | 627.47 | -14.11 | -2.20 | 645.74 | 645.83 | 625.1 | 636556 |
| 1736206200 | 641.58 | 8.68 | 1.37 | 641 | 647.79 | 639.32 | 641491 |
| 1735947000 | 632.9 | 11.56 | 1.86 | 625.05999 | 633.29589 | 624.5503 | 466633 |
| 1735860600 | 621.34 | -0.46 | -0.07 | 627 | 629.2046 | 615.29999 | 951745 |
| 1735687800 | 621.79999 | -5.77 | -0.92 | 629.5 | 629.64 | 619.84 | 694141 |
| 1735601400 | 627.57 | -7.93 | -1.25 | 626.16999 | 632.84 | 622.02059 | 487059 |
| 1735342200 | 635.5 | -10.07 | -1.56 | 641.89 | 641.89 | 629.27 | 604919 |
| 1735255800 | 645.57 | 1.12 | 0.17 | 642.61 | 647.24 | 639.84 | 455915 |
| 1735077840 | 644.45 | 7 | 1.10 | 639.79 | 644.45 | 638.91999 | 435487 |
| 1734996600 | 637.45 | 5.84 | 0.92 | 634.09 | 637.54999 | 629.52 | 445538 |
| 1734737400 | 631.61 | 9.82 | 1.58 | 617.37 | 636.3999 | 615.91 | 654329 |
| 1734651000 | 621.79 | 0.53 | 0.09 | 628.19 | 629.741 | 620.98 | 865721 |
| 1734564600 | 621.26 | -22.72 | -3.53 | 645.6 | 647.53 | 619.13 | 1064301 |
| 1734478200 | 643.98 | -3.99 | -0.62 | 643.49 | 645.79319 | 639.55499 | 425831 |
| 1734391800 | 647.97 | 7.54 | 1.18 | 641.69 | 648.66 | 640.22 | 422129 |
| 1734132600 | 640.42999 | 3.01 | 0.47 | 644.35 | 646.2 | 635.5 | 350861 |
| 1734046200 | 637.41999 | -2.78 | -0.43 | 636.77 | 639.942 | 634.91 | 303887 |
| 1733959800 | 640.2 | 9.65 | 1.53 | 636.38 | 642.14 | 633.5501 | 455406 |
| 1733873400 | 630.54999 | -9.18 | -1.43 | 638.62 | 639.95 | 628.4 | 555526 |
| 1733787000 | 639.73 | -4.81 | -0.75 | 642.67999 | 644.1 | 638.16999 | 664973 |
| 1733527800 | 644.54 | 3.33 | 0.52 | 642.99 | 646.49 | 642.35 | 335029 |
| 1733441400 | 641.21 | -3.22 | -0.50 | 644.80999 | 644.80999 | 640.6 | 428532 |
| 1733355000 | 644.42999 | 12.8 | 2.03 | 639.74 | 644.59 | 638.53 | 487056 |
| 1733268600 | 631.63 | 3.26 | 0.52 | 626.7 | 631.80999 | 625 | 305075 |
| 1733182200 | 628.37 | 6.12 | 0.98 | 623.54 | 630.6731 | 623.12 | 432180 |
| 1732917840 | 622.25 | 5.49 | 0.89 | 618.5 | 623.85 | 617.86 | 211124 |
| 1732750200 | 616.76 | -6.41 | -1.03 | 620.80999 | 620.80999 | 610.5 | 416561 |
| 1732663800 | 623.16999 | 1.88 | 0.30 | 623.66 | 626.21 | 621.165 | 356607 |
| 1732577400 | 621.29 | -0.29 | -0.05 | 626.46 | 627.5653 | 619 | 690773 |
| 1732318200 | 621.58 | 2.3 | 0.37 | 618.91 | 622.04 | 617.0161 | 536959 |
| 1732231800 | 619.28 | 6.46 | 1.05 | 619.55999 | 623.26 | 609.5 | 463004 |
| 1732145400 | 612.82 | 0.65 | 0.11 | 612.96 | 612.975 | 604.26 | 378784 |
| 1732059000 | 612.16999 | 7.45 | 1.23 | 601.62 | 612.44 | 601 | 410752 |
| 1731972600 | 604.72 | 1.77 | 0.29 | 602.95 | 607.255 | 599.9 | 426694 |
| 1731713400 | 602.95 | -15.03 | -2.43 | 611.66 | 611.66 | 600.30999 | 613998 |
| 1731627000 | 617.98 | -2.52 | -0.41 | 621.29 | 622.64 | 616.67999 | 357879 |
| 1731540600 | 620.5 | -2.51 | -0.40 | 622 | 625.63 | 619.21 | 709371 |
| 1731454200 | 623.01 | 1.09 | 0.18 | 621.99 | 624.11 | 618.1801 | 401934 |
| 1731367800 | 621.91999 | -2.55 | -0.41 | 625.89 | 625.89 | 618.19 | 428646 |
| 1731108600 | 624.47 | -1.1 | -0.18 | 625.33 | 626.45 | 622.1136 | 430834 |
| 1731022200 | 625.57 | 12.56 | 2.05 | 617.85 | 625.73 | 617.5 | 529714 |
| 1730935800 | 613.01 | 18.62 | 3.13 | 606.96 | 614.16 | 605.36699 | 590576 |
| 1730849400 | 594.39 | 8.49 | 1.45 | 587.35 | 594.66 | 587.35 | 302473 |
| 1730763000 | 585.9 | -0.57 | -0.10 | 586.9 | 590.39 | 583.34 | 356597 |
| 1730500200 | 586.47 | 4.17 | 0.72 | 583.36 | 591 | 583 | 416094 |
| 1730413800 | 582.29999 | -20.02 | -3.32 | 595.76 | 595.76 | 582 | 741136 |
| 1730327400 | 602.32 | -8 | -1.31 | 606.25 | 608.0383 | 601.66 | 384740 |
| 1730241000 | 610.32 | 7.13 | 1.18 | 604 | 612.04999 | 601.52 | 419964 |
| 1730154600 | 603.19 | 1.23 | 0.20 | 606.36 | 606.36 | 602.87 | 329367 |
| 1729895400 | 601.96 | 2.84 | 0.47 | 601.91 | 608.58 | 600.96 | 410800 |
| 1729809000 | 599.12 | 2.03 | 0.34 | 599.59 | 600.49 | 595.3159 | 271756 |
| 1729722600 | 597.09 | -9.42 | -1.55 | 604 | 604.88 | 591.64 | 442633 |
| 1729636200 | 606.51 | -0.42 | -0.07 | 604.04999 | 608.3799 | 602.0861 | 381072 |
| 1729549800 | 606.92999 | 3.37 | 0.56 | 601.83 | 607 | 600.84 | 347846 |
| 1729290600 | 603.55999 | 2.07 | 0.34 | 605.61 | 605.61 | 602.58 | 304714 |
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
