Premium
Vanguard Real Estate ETF (VNQ)
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 | 0.955 | 0.984282401443 | 97.025 | 98.22 | 96.35 | 4644226 | 97.04021188 | SP |
| 4 | 1.97 | 2.05186959692 | 96.01 | 99.15 | 95.34 | 3691766 | 97.30534818 | SP |
| 12 | 4.78 | 5.12875536481 | 93.2 | 99.15 | 93.04 | 3188234 | 96.31267268 | SP |
| 26 | 8.11 | 9.02414598865 | 89.87 | 99.15 | 86.84 | 3760969 | 93.47231135 | SP |
| 52 | 7.995 | 8.88481413569 | 89.985 | 99.15 | 86.84 | 3627644 | 91.82605828 | SP |
| 156 | 14.48 | 17.3413173653 | 83.5 | 99.58 | 70.6114 | 3909133 | 87.80923134 | SP |
| 260 | -5.34 | -5.16840882695 | 103.32 | 116.71 | 70.6114 | 4417792 | 91.15432315 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 97.24 | -0.78 | -0.80 | 98.16 | 98.22 | 96.96 | 4497458 |
| 1783031400 | 98.02 | 1.2 | 1.24 | 97.385 | 98.055 | 97.18 | 3562596 |
| 1782945000 | 96.82 | 0.39 | 0.40 | 96.522 | 97.58 | 96.49 | 5200970 |
| 1782858600 | 96.43 | -1.72 | -1.75 | 97.025 | 97.4 | 96.35 | 5315879 |
| 1782772200 | 98.15 | -0.52 | -0.53 | 98.39 | 98.5642 | 97.2861 | 3132856 |
| 1782513000 | 98.67 | 1.48 | 1.52 | 97.82 | 98.74 | 97.61 | 3886736 |
| 1782426600 | 97.19 | 0.18 | 0.19 | 97.49 | 97.6 | 96.17 | 4016740 |
| 1782340200 | 97.01 | -0.85 | -0.87 | 97.26 | 97.56 | 96.525 | 4834148 |
| 1782253800 | 97.86 | 1.27 | 1.31 | 96.76 | 98.0846 | 96.76 | 3175429 |
| 1782167400 | 96.59 | 1.03 | 1.08 | 95.907 | 97.015 | 95.49 | 4482685 |
| 1781821800 | 95.56 | -0.05 | -0.05 | 96.31 | 96.5 | 95.445 | 2668357 |
| 1781735400 | 95.61 | -2.45 | -2.50 | 97.73 | 97.98 | 95.34 | 2860730 |
| 1781649000 | 98.06 | 0.24 | 0.25 | 98.46 | 98.76 | 97.75 | 2621966 |
| 1781562600 | 97.82 | -0.69 | -0.70 | 98.505 | 99.15 | 97.565 | 3070935 |
| 1781303400 | 98.51 | 0.9 | 0.92 | 97.86 | 98.86 | 97.86 | 1988064 |
| 1781217000 | 97.61 | -0.07 | -0.07 | 97.855 | 98.295 | 97.195 | 3898739 |
| 1781130600 | 97.68 | 0.01 | 0.01 | 97.925 | 98.405 | 97.645 | 3788391 |
| 1781044200 | 97.67 | 2.2 | 2.30 | 96.01 | 98.105 | 96.01 | 3449065 |
| 1780957800 | 95.47 | -1.32 | -1.36 | 96.83 | 97.11 | 95.3401 | 2777699 |
| 1780698600 | 96.79 | 0.69 | 0.72 | 95.79 | 97.515 | 95.69 | 3651976 |
| 1780612200 | 96.1 | 1.69 | 1.79 | 95.565 | 96.15 | 94.98 | 3789226 |
| 1780525800 | 94.41 | -0.11 | -0.12 | 94.34 | 95.33 | 94.09 | 2622423 |
| 1780439400 | 94.52 | 0.43 | 0.46 | 94.13 | 94.615 | 93.675 | 2144671 |
| 1780353000 | 94.09 | -1.61 | -1.68 | 95.13 | 95.25 | 94.05 | 3956827 |
| 1780093800 | 95.7 | -0.85 | -0.88 | 96.35 | 96.41 | 95.375 | 3345634 |
| 1780007400 | 96.55 | -0.37 | -0.38 | 96.73 | 97.24 | 96.27 | 2901054 |
| 1779921000 | 96.92 | -0.3 | -0.31 | 97.05 | 97.71 | 96.91 | 2511500 |
| 1779834600 | 97.22 | 0.45 | 0.47 | 97.15 | 97.54 | 96.81 | 3196313 |
| 1779489000 | 96.77 | 0.1 | 0.10 | 96.95 | 97.225 | 96.14 | 3551974 |
| 1779402600 | 96.67 | 0.18 | 0.19 | 96.04 | 96.76 | 95.47 | 2496011 |
| 1779316200 | 96.49 | 1.21 | 1.27 | 95.27 | 96.5 | 95.15 | 2656417 |
| 1779229800 | 95.28 | 0.27 | 0.28 | 94.98 | 95.53 | 94.47 | 2093929 |
| 1779143400 | 95.01 | 1.1 | 1.17 | 94.04 | 95.185 | 94.04 | 2768795 |
| 1778884200 | 93.91 | -1.41 | -1.48 | 95.095 | 95.12 | 93.78 | 4536260 |
| 1778797800 | 95.32 | -0.57 | -0.59 | 96.16 | 96.34 | 95.245 | 2523755 |
| 1778711400 | 95.89 | -0.8 | -0.83 | 96.23 | 96.28 | 95.44 | 5051324 |
| 1778625000 | 96.69 | 0 | 0.00 | 96.62 | 96.89 | 95.97 | 2327215 |
| 1778538600 | 96.69 | 0.07 | 0.07 | 96.9 | 97.32 | 96.385 | 3871281 |
| 1778279400 | 96.62 | 0.23 | 0.24 | 96.67 | 97.19 | 96.58 | 2188052 |
| 1778193000 | 96.39 | -0.7 | -0.72 | 96.805 | 97.14 | 95.97 | 2742146 |
| 1778106600 | 97.09 | 1.33 | 1.39 | 96.4 | 97.37 | 96.36 | 3241238 |
| 1778020200 | 95.76 | 0.3 | 0.31 | 95.65 | 95.955 | 95.03 | 2538750 |
| 1777933800 | 95.46 | -0.6 | -0.62 | 95.74 | 96.29 | 95.08 | 3598343 |
| 1777674600 | 96.06 | -0.27 | -0.28 | 96.6 | 96.71 | 95.81 | 3251386 |
| 1777588200 | 96.33 | 1.43 | 1.51 | 94.682 | 96.41 | 94.55 | 3732275 |
| 1777501800 | 94.9 | -0.75 | -0.78 | 95.17 | 95.8 | 94.51 | 2904069 |
| 1777415400 | 95.65 | 0.87 | 0.92 | 95.12 | 95.74 | 94.48 | 2869583 |
| 1777329000 | 94.78 | -0.52 | -0.55 | 94.95 | 95.7 | 94.7 | 2523775 |
| 1777069800 | 95.3 | -0.19 | -0.20 | 95.43 | 96.015 | 95.22 | 1996390 |
| 1776983400 | 95.49 | 0.97 | 1.03 | 94.86 | 95.555 | 94.51 | 3439443 |
| 1776897000 | 94.52 | -0.79 | -0.83 | 95.6 | 96.01 | 94.13 | 2710950 |
| 1776810600 | 95.31 | -1.72 | -1.77 | 96.96 | 97.06 | 95.17 | 3238298 |
| 1776724200 | 97.03 | 0.35 | 0.36 | 96.5 | 97.03 | 96.33 | 2249260 |
| 1776465000 | 96.68 | 1.52 | 1.60 | 95.5 | 96.81 | 95.385 | 2587397 |
| 1776378600 | 95.16 | 0.87 | 0.92 | 94.52 | 95.215 | 94.38 | 2007328 |
| 1776292200 | 94.29 | 0.07 | 0.07 | 93.965 | 94.335 | 93.67 | 2761340 |
| 1776205800 | 94.22 | 0.89 | 0.95 | 93.2 | 94.315 | 93.04 | 1923257 |
| 1776119400 | 93.33 | 0.35 | 0.38 | 92.7 | 93.38 | 92.3674 | 2038505 |
| 1775860200 | 92.98 | 0.2 | 0.22 | 92.79 | 93.28 | 92.57 | 2496037 |
| 1775773800 | 92.78 | 0.66 | 0.72 | 91.72 | 93.57 | 91.67 | 3847633 |
| 1775687400 | 92.12 | 1.63 | 1.80 | 91.9 | 92.22 | 91.54 | 5016930 |
| 1775601000 | 90.49 | 0.13 | 0.14 | 90 | 90.805 | 89.66 | 3167540 |
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.
