Premium
Vanguard Information Technology ETF (VGT)
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 | -0.785 | -0.670624919909 | 117.055 | 118.48 | 112.5 | 5175883 | 115.11254625 | SP |
| 4 | 3.18 | 2.81191970997 | 113.09 | 121.99 | 112.19 | 4772535 | 116.65817476 | SP |
| 12 | -671.53 | -85.241177964 | 787.8 | 809.32 | 100.25 | 4775823 | 119.56603305 | SP |
| 26 | -639.11 | -84.6077470942 | 755.38 | 809.32 | 100.25 | 2507376 | 191.54223546 | SP |
| 52 | -557.82 | -82.7515613642 | 674.09 | 809.32 | 100.25 | 1491058 | 285.22624451 | SP |
| 156 | -317.42 | -73.1905277964 | 433.69 | 809.32 | 100.25 | 849711 | 388.94579145 | SP |
| 260 | -287.45 | -71.2003368671 | 403.72 | 809.32 | 100.25 | 788692 | 385.26258772 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 115.47 | 1.41 | 1.24 | 113.02 | 115.625 | 112.81 | 4922189 |
| 1783463400 | 114.06 | -2.31 | -1.99 | 114.325 | 115.09 | 112.5 | 5403339 |
| 1783377000 | 116.37 | 1.73 | 1.51 | 115.68 | 117.56 | 115.33 | 5105142 |
| 1783031400 | 114.64 | -2.58 | -2.20 | 117.055 | 118.48 | 113.62 | 5272861 |
| 1782945000 | 117.22 | -2.3 | -1.92 | 117.81 | 118.44 | 116.95 | 3096749 |
| 1782858600 | 119.52 | 3.02 | 2.59 | 116.73 | 119.771 | 116.465 | 3783757 |
| 1782772200 | 116.5 | 2.64 | 2.32 | 115.27 | 116.58 | 112.58 | 4463492 |
| 1782513000 | 113.86 | -1.61 | -1.39 | 113.575 | 115 | 112.8 | 4672973 |
| 1782426600 | 115.47 | 0.34 | 0.30 | 117.89 | 118.07 | 113.22 | 7023157 |
| 1782340200 | 115.13 | -0.94 | -0.81 | 116.03 | 116.84 | 113.85 | 5121838 |
| 1782253800 | 116.07 | -4.44 | -3.68 | 116.355 | 117.91 | 115.7723 | 5476048 |
| 1782167400 | 120.51 | 0.47 | 0.39 | 120.99 | 121.99 | 119.86 | 4507062 |
| 1781821800 | 120.04 | 3.11 | 2.66 | 119.5 | 120.4 | 118.651 | 3664997 |
| 1781735400 | 116.93 | -0.88 | -0.75 | 119.04 | 119.42 | 116.6599 | 4503973 |
| 1781649000 | 117.81 | -2.92 | -2.42 | 120.37 | 120.92 | 117.73 | 4431207 |
| 1781562600 | 120.73 | 3.99 | 3.42 | 119.98 | 120.98 | 119.64 | 4621731 |
| 1781303400 | 116.74 | 0.67 | 0.58 | 116.18 | 117.49 | 114.96 | 5212500 |
| 1781217000 | 116.07 | 3.73 | 3.32 | 113.09 | 116.26 | 112.19 | 4616957 |
| 1781130600 | 112.34 | -2.65 | -2.30 | 113.45 | 115.7584 | 112.18 | 5660968 |
| 1781044200 | 114.99 | -2.26 | -1.93 | 118.34 | 118.76 | 110.35 | 9598272 |
| 1780957800 | 117.25 | 1.97 | 1.71 | 117.87 | 118.88 | 116.8 | 5799871 |
| 1780698600 | 115.28 | -7.54 | -6.14 | 120.39 | 120.74 | 114.94 | 10648496 |
| 1780612200 | 122.82 | -1.09 | -0.88 | 121.73 | 123.7199 | 120.66 | 6496845 |
| 1780525800 | 123.91 | -1.86 | -1.48 | 125.86 | 126 | 123.34 | 6806469 |
| 1780439400 | 125.77 | 1.58 | 1.27 | 124.63 | 125.82 | 124.38 | 6348995 |
| 1780353000 | 124.19 | 3.13 | 2.59 | 121.85 | 124.6 | 121.67 | 7879144 |
| 1780093800 | 121.06 | 2.11 | 1.77 | 120 | 121.5 | 120 | 4918324 |
| 1780007400 | 118.95 | 1.57 | 1.34 | 117.69 | 119.3 | 117.18 | 3999244 |
| 1779921000 | 117.38 | -0.67 | -0.57 | 118.49 | 118.7 | 116.35 | 4827662 |
| 1779834600 | 118.05 | 2.3 | 1.99 | 117.3 | 118.62 | 116.88 | 5046396 |
| 1779489000 | 115.75 | 1.26 | 1.10 | 115.51 | 116.5 | 115.14 | 3708643 |
| 1779402600 | 114.49 | 0.66 | 0.58 | 113.43 | 114.8999 | 113.12 | 3674800 |
| 1779316200 | 113.83 | 2.31 | 2.07 | 112.33 | 113.97 | 111.81 | 4991172 |
| 1779229800 | 111.52 | -0.61 | -0.54 | 111.24 | 112.57 | 110.2 | 4917573 |
| 1779143400 | 112.13 | -1.18 | -1.04 | 114.135 | 114.2 | 110.65 | 6323304 |
| 1778884200 | 113.31 | -1.88 | -1.63 | 113.35 | 114.89 | 112.18 | 5467446 |
| 1778797800 | 115.19 | 1.74 | 1.53 | 114 | 115.62 | 113.63 | 5493378 |
| 1778711400 | 113.45 | 1.15 | 1.02 | 113.41 | 114.02 | 111.75 | 4038250 |
| 1778625000 | 112.3 | -1.42 | -1.25 | 112.88 | 113.355 | 110 | 5199643 |
| 1778538600 | 113.72 | 1.28 | 1.14 | 112.41 | 114.0298 | 112.32 | 4812498 |
| 1778279400 | 112.44 | 2.94 | 2.68 | 110.58 | 112.48 | 110.34 | 3941194 |
| 1778193000 | 109.5 | -0.06 | -0.05 | 110 | 110.9688 | 108.99 | 4365245 |
| 1778106600 | 109.56 | 2.75 | 2.57 | 108.005 | 109.62 | 107.45 | 4622803 |
| 1778020200 | 106.81 | 1.86 | 1.77 | 105.89 | 107.07 | 105.63 | 4908205 |
| 1777933800 | 104.95 | 0.1 | 0.10 | 105.255 | 105.59 | 104.11 | 3674903 |
| 1777674600 | 104.85 | 1.67 | 1.62 | 104.1 | 105.12 | 103.98 | 3780315 |
| 1777588200 | 103.18 | 0.05 | 0.05 | 103.395 | 103.6025 | 101.5753 | 4356173 |
| 1777501800 | 103.13 | 0.46 | 0.45 | 103 | 103.13 | 102.26 | 3531623 |
| 1777415400 | 102.67 | -1.65 | -1.58 | 102.165 | 103.17 | 101.58 | 3529165 |
| 1777329000 | 104.32 | 0.16 | 0.15 | 103.86 | 104.33 | 103.04 | 4180986 |
| 1777069800 | 104.16 | 2.59 | 2.55 | 102.95 | 104.27 | 102.3101 | 4130616 |
| 1776983400 | 101.57 | -1.46 | -1.42 | 102.21 | 102.76 | 100.25 | 4801317 |
| 1776897000 | 103.03 | 2.01 | 1.99 | 102.05 | 103.05 | 101.55 | 3862968 |
| 1776810600 | 101.02 | -0.12 | -0.12 | 101.57 | 102.17 | 100.65 | 3913353 |
| 1776724200 | 101.14125 | 0.44 | 0.44 | 100.52375 | 101.165 | 99.99125 | 5106576 |
| 1776465000 | 100.6975 | 1.71 | 1.72 | 100.26875 | 100.9375 | 100 | 6342128 |
| 1776378600 | 98.9925 | 0.99 | 1.01 | 98.475 | 99.089775 | 97.579375 | 5031592 |
| 1776292200 | 98.0025 | 1.75 | 1.82 | 96.5 | 98.0875 | 96.49125 | 5641136 |
| 1776205800 | 96.255 | 1.47 | 1.55 | 95.625 | 96.26125 | 95.25 | 6006528 |
| 1776119400 | 94.7825 | 1.87 | 2.02 | 92.58625 | 94.84875 | 92.5325 | 3669304 |
| 1775860200 | 92.91 | 0.39 | 0.42 | 92.83125 | 93.481875 | 92.50125 | 3241080 |
| 1775773800 | 92.51875 | 0.13 | 0.14 | 92.375 | 92.56875 | 91.5 | 3251288 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
