Premium
Vanguard Real Estate ETF (VNQ)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.49 | -1.5675960021 | 95.05 | 95.46 | 93.01 | 2967419 | 94.11905228 | SP |
| 4 | -1.75 | -1.83611373413 | 95.31 | 97.61 | 92.372739 | 3327661 | 94.73092355 | SP |
| 12 | -0.48 | -0.510421097405 | 94.04 | 99.58 | 92.372739 | 3491638 | 95.87664967 | SP |
| 26 | 8.84 | 10.4343720491 | 84.72 | 99.58 | 80.17 | 3467182 | 91.40881667 | SP |
| 52 | 14.53 | 18.385423257 | 79.03 | 99.58 | 78.27 | 4079945 | 87.34791597 | SP |
| 156 | -16.52 | -15.0072674419 | 110.08 | 116.71 | 70.6114 | 4927281 | 89.61398207 | SP |
| 260 | 0.22 | 0.235697450182 | 93.34 | 116.71 | 55.58 | 5040130 | 88.56567316 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 94.48 | 0.68 | 0.72 | 93.38 | 94.48 | 93.34 | 2389519 |
| 1731713400 | 93.8 | 0.05 | 0.05 | 93.41 | 93.98 | 93.01 | 2597649 |
| 1731627000 | 93.75 | -0.85 | -0.90 | 94.31 | 94.5 | 93.57 | 2837080 |
| 1731540600 | 94.6 | 0.52 | 0.55 | 94.86 | 95.45 | 94.46 | 2478011 |
| 1731454200 | 94.08 | -1.32 | -1.38 | 95.05 | 95.46 | 94.065 | 4422602 |
| 1731367800 | 95.4 | -0.48 | -0.50 | 95.81 | 96.44 | 95.335 | 2248541 |
| 1731108600 | 95.88 | 1.41 | 1.49 | 94.83 | 96.16 | 94.81 | 4060353 |
| 1731022200 | 94.47 | 1.12 | 1.20 | 93.58 | 94.75 | 93.54 | 4584464 |
| 1730935800 | 93.35 | -2.03 | -2.13 | 95.03 | 95.11 | 92.372739 | 5970053 |
| 1730849400 | 95.38 | 1.25 | 1.33 | 93.61 | 95.43 | 93.52 | 2351479 |
| 1730763000 | 94.13 | 1.02 | 1.10 | 93.41 | 94.46 | 93.41 | 3332227 |
| 1730500200 | 93.11 | -1.04 | -1.10 | 94.68 | 94.91 | 93.06 | 4799707 |
| 1730413800 | 94.15 | -1.62 | -1.69 | 95 | 95.58 | 94.09 | 4860928 |
| 1730327400 | 95.77 | 0.42 | 0.44 | 95.31 | 96.48 | 95.3 | 2878712 |
| 1730241000 | 95.35 | -0.69 | -0.72 | 95.74 | 96.15 | 95.04 | 2688436 |
| 1730154600 | 96.04 | 0.3 | 0.31 | 96.43 | 96.99 | 95.92 | 1990474 |
| 1729895400 | 95.74 | -0.91 | -0.94 | 97.31 | 97.61 | 95.71 | 3586709 |
| 1729809000 | 96.65 | 0.21 | 0.22 | 96.56 | 97.25 | 96.475 | 2604102 |
| 1729722600 | 96.44 | 0.7 | 0.73 | 95.51 | 96.62 | 95.46 | 2424723 |
| 1729636200 | 95.74 | 0.14 | 0.15 | 95.3 | 96.085 | 95.21 | 2488311 |
| 1729549800 | 95.6 | -1.91 | -1.96 | 97.03 | 97.42 | 95.47 | 4142959 |
| 1729290600 | 97.51 | 0.72 | 0.74 | 97.03 | 97.55 | 96.66 | 1986604 |
| 1729204200 | 96.79 | -0.77 | -0.79 | 97.18 | 97.29 | 96.5 | 2794621 |
| 1729117800 | 97.56 | 1.06 | 1.10 | 96.73 | 97.685 | 96.55 | 3130995 |
| 1729031400 | 96.5 | 1.15 | 1.21 | 95.8 | 97.32 | 95.75 | 2713761 |
| 1728945000 | 95.35 | 0.57 | 0.60 | 94.5 | 95.505 | 94.28 | 2529122 |
| 1728685800 | 94.78 | 1.06 | 1.13 | 94.2 | 94.78 | 94.02 | 2394840 |
| 1728599400 | 93.72 | -0.84 | -0.89 | 94.02 | 94.67 | 93.43 | 2562050 |
| 1728513000 | 94.56 | 0.1 | 0.11 | 94.28 | 94.57 | 93.915 | 3233791 |
| 1728426600 | 94.46 | 0.19 | 0.20 | 94.51 | 94.6 | 94.085 | 3469325 |
| 1728340200 | 94.27 | -0.84 | -0.88 | 94.59 | 94.59 | 93.8396 | 3096345 |
| 1728081000 | 95.11 | -0.46 | -0.48 | 95.03 | 95.35 | 94.24 | 4110222 |
| 1727994600 | 95.57 | -0.88 | -0.91 | 96.11 | 96.11 | 95.23 | 2390240 |
| 1727908200 | 96.45 | -0.34 | -0.35 | 96.04 | 96.54 | 95.81 | 5026432 |
| 1727821800 | 96.79 | -0.63 | -0.65 | 97.63 | 97.8 | 96.36 | 3541725 |
| 1727735400 | 97.42 | 0.76 | 0.79 | 96.49 | 97.49 | 96.27 | 3962961 |
| 1727476200 | 96.66 | -0.69 | -0.71 | 97.34 | 97.57 | 96.62 | 3826212 |
| 1727389800 | 97.35 | -0.89 | -0.91 | 98.41 | 98.5 | 97.08 | 3937929 |
| 1727303400 | 98.24 | -0.66 | -0.67 | 99 | 99.22 | 98.0217 | 2335614 |
| 1727217000 | 98.9 | 0.14 | 0.14 | 98.37 | 99.18 | 98.045 | 3279062 |
| 1727130600 | 98.76 | 0.97 | 0.99 | 98.46 | 98.87 | 98.27 | 3134710 |
| 1726871400 | 97.79 | -0.39 | -0.40 | 97.62 | 98.06 | 97.44 | 3556044 |
| 1726785000 | 98.18 | 0.02 | 0.02 | 99.01 | 99.01 | 97.54 | 4312649 |
| 1726698600 | 98.16 | -0.12 | -0.12 | 98.43 | 99.58 | 98.02 | 4884241 |
| 1726612200 | 98.28 | -0.69 | -0.70 | 99.1 | 99.34 | 98.04 | 2866186 |
| 1726525800 | 98.97 | 0.33 | 0.33 | 99.05 | 99.34 | 98.65 | 3835304 |
| 1726266600 | 98.64 | 1.02 | 1.04 | 98.25 | 98.66 | 98.01 | 3234341 |
| 1726180200 | 97.62 | 0.41 | 0.42 | 97.29 | 97.6944 | 96.6 | 2628788 |
| 1726093800 | 97.21 | -0.19 | -0.20 | 96.52 | 97.32 | 95.42 | 3779135 |
| 1726007400 | 97.4 | 1.39 | 1.45 | 96.29 | 97.435 | 96.03 | 5934423 |
| 1725921000 | 96.01 | 1.06 | 1.12 | 94.96 | 96.19 | 94.8 | 2906432 |
| 1725661800 | 94.95 | -0.09 | -0.09 | 95.09 | 95.18 | 94.19 | 6853563 |
| 1725575400 | 95.04 | -0.31 | -0.33 | 95.98 | 96.135 | 94.87 | 5933271 |
| 1725489000 | 95.35 | 0.27 | 0.28 | 95.32 | 96.23 | 94.85 | 3000881 |
| 1725402600 | 95.08 | -0.05 | -0.05 | 94.74 | 95.5 | 94.61 | 4599773 |
| 1725057000 | 95.13 | 0.91 | 0.97 | 94.65 | 95.18 | 93.9644 | 3368133 |
| 1724970600 | 94.22 | -0.29 | -0.31 | 94.46 | 94.62 | 93.8357 | 3024995 |
| 1724884200 | 94.51 | -0.37 | -0.39 | 94.86 | 95.11 | 94.06 | 2612535 |
| 1724797800 | 94.88 | 0.14 | 0.15 | 94.04 | 94.9501 | 93.96 | 1846277 |
| 1724711400 | 94.74 | -0.04 | -0.04 | 95.17 | 95.37 | 94.58 | 2711537 |
| 1724452200 | 94.78 | 2.04 | 2.20 | 93.14 | 94.905 | 93.075 | 8037827 |
| 1724365800 | 92.74 | 0.27 | 0.29 | 92.52 | 92.825 | 92.22 | 3121213 |
| 1724279400 | 92.47 | 0.49 | 0.53 | 92.08 | 92.515 | 91.6288 | 2965384 |
| 1724193000 | 91.98 | -0.11 | -0.12 | 92.19 | 92.34 | 91.66 | 4934237 |
| 1724106600 | 92.09 | 0.76 | 0.83 | 91.33 | 92.094 | 91.32 | 2597855 |
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
