Premium
Vanguard Real Estate ETF (VNQ)
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 | -1.04 | -1.11194269218 | 93.53 | 94.95 | 91.64 | 4087052 | 93.41556075 | SP |
| 4 | 0.39 | 0.42345276873 | 92.1 | 94.95 | 90.011 | 3172441 | 92.54472575 | SP |
| 12 | -1.49 | -1.58544371143 | 93.98 | 94.95 | 85.28 | 3699471 | 90.28021537 | SP |
| 26 | -2.47 | -2.60109519798 | 94.96 | 99.58 | 85.28 | 3413045 | 93.27470338 | SP |
| 52 | 5.28 | 6.05435156519 | 87.21 | 99.58 | 78.27 | 3632898 | 89.25011718 | SP |
| 156 | -12.52 | -11.922674031 | 105.01 | 113.41 | 70.6114 | 4664170 | 87.49458296 | SP |
| 260 | 6.49 | 7.54651162791 | 86 | 116.71 | 55.58 | 4887886 | 88.40232951 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 92.42 | 0.55 | 0.60 | 91.9 | 92.84 | 91.31 | 4340959 |
| 1741303800 | 91.87 | -2.42 | -2.57 | 93.34 | 93.62 | 91.64 | 4810534 |
| 1741217400 | 94.29 | 1.04 | 1.12 | 92.76 | 94.46 | 92.485 | 2573146 |
| 1741131000 | 93.25 | -1.09 | -1.16 | 94.33 | 94.9 | 93.12 | 4369496 |
| 1741044600 | 94.34 | 0.44 | 0.47 | 94.035 | 94.95 | 93.8 | 4596721 |
| 1740785400 | 93.9 | 0.79 | 0.85 | 93.53 | 93.94 | 92.82 | 3927100 |
| 1740699000 | 93.11 | 0.37 | 0.40 | 92.76 | 93.66 | 92.61 | 2341043 |
| 1740612600 | 92.74 | -0.39 | -0.42 | 93.34 | 93.54 | 92.42 | 2828850 |
| 1740526200 | 93.13 | 1.13 | 1.23 | 92.26 | 93.55 | 92.26 | 4245550 |
| 1740439800 | 92 | 0.36 | 0.39 | 91.77 | 92.58 | 91.365 | 3093715 |
| 1740180600 | 91.64 | -0.91 | -0.98 | 92.715 | 92.77 | 91.1033 | 2534602 |
| 1740094200 | 92.55 | 0.44 | 0.48 | 92.04 | 92.66 | 91.59 | 2720163 |
| 1740007800 | 92.11 | 0.07 | 0.08 | 91.64 | 92.34 | 91.45 | 2292805 |
| 1739921400 | 92.04 | 0.41 | 0.45 | 91.49 | 92.355 | 91.37 | 2499852 |
| 1739575800 | 91.63 | -0.42 | -0.46 | 92.28 | 92.69 | 91.61 | 2276426 |
| 1739489400 | 92.05 | 0.91 | 1.00 | 91 | 92.21 | 90.81 | 3545452 |
| 1739403000 | 91.14 | -0.85 | -0.92 | 90.15 | 91.43 | 90.011 | 4746910 |
| 1739316600 | 91.99 | 0.4 | 0.44 | 91.18 | 92.03 | 91.09 | 2215209 |
| 1739230200 | 91.59 | -0.04 | -0.04 | 91.79 | 91.835 | 90.9 | 2094798 |
| 1738971000 | 91.63 | -0.3 | -0.33 | 92.1 | 92.155 | 91.1 | 2515594 |
| 1738884600 | 91.93 | 0.23 | 0.25 | 92.21 | 92.21 | 91.34 | 3468521 |
| 1738798200 | 91.7 | 1.27 | 1.40 | 91.28 | 91.895 | 90.47 | 3147827 |
| 1738711800 | 90.43 | 0.07 | 0.08 | 89.81 | 90.635 | 89.5 | 3371000 |
| 1738625400 | 90.36 | -0.19 | -0.21 | 89.75 | 90.71 | 88.92 | 5187374 |
| 1738366200 | 90.55 | -0.2 | -0.22 | 90.51 | 91.43 | 90.295 | 2556039 |
| 1738279800 | 90.75 | 1.14 | 1.27 | 90.68 | 91.52 | 90.02 | 3384149 |
| 1738193400 | 89.61 | -1.2 | -1.32 | 90.84 | 91.08 | 89.175 | 2687782 |
| 1738107000 | 90.81 | -1.11 | -1.21 | 91.65 | 91.65 | 90.59 | 2264033 |
| 1738020600 | 91.92 | 1.21 | 1.33 | 90.75 | 91.945 | 90.59 | 4039051 |
| 1737761400 | 90.71 | 0.97 | 1.08 | 90.08 | 91.286341 | 90.04 | 2875300 |
| 1737675000 | 89.74 | 0 | 0.00 | 89.74 | 89.74 | 89.74 | 0 |
| 1737588600 | 89.74 | -1.59 | -1.74 | 91.06 | 91.06 | 89.68 | 2709586 |
| 1737502200 | 91.33 | 1.68 | 1.87 | 90.1 | 91.39 | 90.02 | 3584370 |
| 1737156600 | 89.65 | -0.06 | -0.07 | 89.97 | 90.26 | 89.65 | 3639524 |
| 1737070200 | 89.71 | 1.82 | 2.07 | 88.09 | 89.8 | 87.81 | 4022878 |
| 1736983800 | 87.89 | 0.5 | 0.57 | 89.79 | 89.87 | 87.835 | 3886772 |
| 1736897400 | 87.39 | 0.79 | 0.91 | 86.97 | 87.58 | 86.752 | 3637403 |
| 1736811000 | 86.6 | 1.05 | 1.23 | 85.48 | 86.68 | 85.28 | 3688743 |
| 1736551800 | 85.55 | -2.14 | -2.44 | 86.31 | 86.52 | 85.48 | 10056546 |
| 1736379000 | 87.69 | 0.23 | 0.26 | 87.45 | 87.76 | 86.609 | 5248345 |
| 1736292600 | 87.46 | -0.84 | -0.95 | 88.68 | 88.99 | 87.225 | 5508386 |
| 1736206200 | 88.3 | -1.15 | -1.29 | 89.33 | 89.72 | 88.155 | 4050793 |
| 1735947000 | 89.45 | 1.16 | 1.31 | 88.5 | 89.5399 | 88.22 | 3412336 |
| 1735860600 | 88.29 | -0.79 | -0.89 | 89.09 | 89.27 | 88.01 | 5145088 |
| 1735687800 | 89.08 | 0.77 | 0.87 | 88.97 | 89.29 | 88.28 | 4836880 |
| 1735601400 | 88.31 | -0.44 | -0.50 | 88.42 | 88.555 | 87.44 | 4401888 |
| 1735342200 | 88.75 | -0.9 | -1.00 | 89.12 | 89.77 | 88.495 | 3816729 |
| 1735255800 | 89.65 | 0.24 | 0.27 | 89.2 | 89.74 | 88.73 | 2554049 |
| 1735077840 | 89.41 | 0.59 | 0.66 | 88.55 | 89.51 | 88.51 | 2182642 |
| 1734996600 | 88.82 | -0.51 | -0.57 | 88.18 | 88.925 | 87.84 | 4300609 |
| 1734737400 | 89.33 | 1.48 | 1.68 | 87.85 | 90.34 | 87.85 | 7622399 |
| 1734651000 | 87.85 | -1.38 | -1.55 | 89.47 | 90.15 | 87.79 | 5138530 |
| 1734564600 | 89.23 | -3.84 | -4.13 | 92.83 | 93.27 | 89.21 | 5408816 |
| 1734478200 | 93.07 | -0.45 | -0.48 | 93.14 | 93.83 | 92.83 | 2949613 |
| 1734391800 | 93.52 | -0.33 | -0.35 | 93.8 | 94.58 | 93.45 | 3644929 |
| 1734132600 | 93.85 | -0.27 | -0.29 | 94.12 | 94.1851 | 93.59 | 2719554 |
| 1734046200 | 94.12 | -0.15 | -0.16 | 94.03 | 95.13 | 94.03 | 2203528 |
| 1733959800 | 94.27 | -0.22 | -0.23 | 94.53 | 94.98 | 94.01 | 3933974 |
| 1733873400 | 94.49 | -1.39 | -1.45 | 95.76 | 95.765 | 94.19 | 2648301 |
| 1733787000 | 95.88 | 0.27 | 0.28 | 95.74 | 96.2 | 95.6 | 2677352 |
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
