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 | -6.3698 | -6.77782506916 | 93.98 | 94.58 | 87.5091 | 3926547 | 90.85470985 | SP |
| 4 | -8.2298 | -8.58702003339 | 95.84 | 99.2 | 87.5091 | 2969802 | 94.36265733 | SP |
| 12 | -9.7298 | -9.99568522704 | 97.34 | 99.2 | 87.5091 | 3146235 | 94.96666575 | SP |
| 26 | 3.8702 | 4.62168617148 | 83.74 | 99.58 | 82.465 | 3431661 | 92.9326836 | SP |
| 52 | -1.2298 | -1.3842863575 | 88.84 | 99.58 | 78.27 | 3877514 | 88.14171196 | SP |
| 156 | -22.9598 | -20.7649452835 | 110.57 | 116.71 | 70.6114 | 4848538 | 89.13823645 | SP |
| 260 | -3.7098 | -4.06241787122 | 91.32 | 116.71 | 55.58 | 4979444 | 88.59504983 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733527800 | 95.61 | -0.14 | -0.15 | 96.01 | 96.33 | 95.19 | 1832312 |
| 1733441400 | 95.75 | -0.23 | -0.24 | 95.59 | 95.84 | 95.2198 | 2750470 |
| 1733355000 | 95.98 | -0.26 | -0.27 | 96.34 | 96.34 | 95.474 | 2128510 |
| 1733268600 | 96.24 | -0.49 | -0.51 | 96.82 | 97.106 | 96.185 | 1992531 |
| 1733182200 | 96.73 | -1.43 | -1.46 | 97.66 | 97.87 | 96.465 | 3341035 |
| 1732917840 | 98.16 | -0.44 | -0.45 | 98.75 | 99.09 | 98.035 | 1922410 |
| 1732750200 | 98.6 | 0.63 | 0.64 | 98.53 | 99.2 | 98.51 | 2382643 |
| 1732663800 | 97.97 | 0.39 | 0.40 | 97.42 | 98.065 | 97.04 | 2774497 |
| 1732577400 | 97.58 | 1.34 | 1.39 | 96.8 | 98.06 | 96.8 | 3732682 |
| 1732318200 | 96.24 | 0.72 | 0.75 | 95.84 | 96.42 | 95.83 | 2810717 |
| 1732231800 | 95.52 | 0.7 | 0.74 | 94.84 | 95.805 | 94.45 | 2872400 |
| 1732145400 | 94.82 | -0.12 | -0.13 | 94.55 | 94.945 | 94.05 | 3005544 |
| 1732059000 | 94.94 | 0.46 | 0.49 | 94.23 | 95.165 | 93.78 | 2936695 |
| 1731972600 | 94.48 | 0.68 | 0.72 | 93.38 | 94.48 | 93.22 | 2399863 |
| 1731713400 | 93.8 | 0.05 | 0.05 | 93.41 | 93.98 | 93.01 | 2610045 |
| 1731627000 | 93.75 | -0.85 | -0.90 | 94.6 | 94.6 | 93.57 | 2878638 |
| 1731540600 | 94.6 | 0.52 | 0.55 | 94.86 | 95.45 | 94.46 | 2500462 |
| 1731454200 | 94.08 | -1.32 | -1.38 | 95.05 | 95.46 | 94.065 | 4448085 |
| 1731367800 | 95.4 | -0.48 | -0.50 | 95.81 | 96.44 | 95.335 | 2279366 |
| 1731108600 | 95.88 | 1.41 | 1.49 | 94.83 | 96.16 | 94.7 | 4087285 |
| 1731022200 | 94.47 | 1.12 | 1.20 | 93.8 | 94.75 | 93.54 | 4621699 |
| 1730935800 | 93.35 | -2.03 | -2.13 | 95.63 | 95.63 | 92.372739 | 5927669 |
| 1730849400 | 95.38 | 1.25 | 1.33 | 93.61 | 95.43 | 93.39 | 2398103 |
| 1730763000 | 94.13 | 1.02 | 1.10 | 93.41 | 94.46 | 93.38 | 3366340 |
| 1730500200 | 93.11 | -1.04 | -1.10 | 94.68 | 94.91 | 93.06 | 4835180 |
| 1730413800 | 94.15 | -1.62 | -1.69 | 95 | 95.58 | 94.09 | 4927576 |
| 1730327400 | 95.77 | 0.42 | 0.44 | 95.35 | 96.48 | 95.3 | 2930343 |
| 1730241000 | 95.35 | -0.69 | -0.72 | 95.74 | 96.15 | 95.04 | 2722815 |
| 1730154600 | 96.04 | 0.3 | 0.31 | 96.43 | 96.99 | 95.92 | 2160283 |
| 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 | 2632270 |
| 1729722600 | 96.44 | 0.7 | 0.73 | 95.51 | 96.62 | 95.41 | 2710493 |
| 1729636200 | 95.74 | 0.14 | 0.15 | 95.31 | 96.085 | 95.16 | 2529998 |
| 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 | 2428469 |
| 1728599400 | 93.72 | -0.84 | -0.89 | 94.02 | 94.67 | 93.43 | 2593024 |
| 1728513000 | 94.56 | 0.1 | 0.11 | 94.28 | 94.57 | 93.915 | 3233791 |
| 1728426600 | 94.46 | 0.19 | 0.20 | 94.51 | 94.89 | 94.085 | 3773352 |
| 1728340200 | 94.27 | -0.84 | -0.88 | 94.59 | 94.59 | 93.8396 | 3183427 |
| 1728081000 | 95.11 | -0.46 | -0.48 | 95.03 | 95.35 | 94.24 | 4207180 |
| 1727994600 | 95.57 | -0.88 | -0.91 | 96.11 | 96.32 | 95.23 | 2459154 |
| 1727908200 | 96.45 | -0.34 | -0.35 | 95.99 | 96.54 | 95.75 | 5161604 |
| 1727821800 | 96.79 | -0.63 | -0.65 | 97.63 | 97.8 | 96.36 | 4043685 |
| 1727735400 | 97.42 | 0.76 | 0.79 | 96.49 | 97.49 | 96.27 | 4103092 |
| 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 |
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
