Premium
Vanguard Real Estate ETF (VNQ)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 0.521758436945 | 90.08 | 91.945 | 89.175 | 3050063 | 90.86032219 | SP |
| 4 | 2.05 | 2.31638418079 | 88.5 | 91.945 | 85.28 | 4040941 | 88.61529427 | SP |
| 12 | -4.28 | -4.51333966045 | 94.83 | 99.2 | 85.28 | 3529020 | 91.35321821 | SP |
| 26 | -0.34 | -0.374078556497 | 90.89 | 99.58 | 85.28 | 3673305 | 93.2414222 | SP |
| 52 | 5.57 | 6.55448340786 | 84.98 | 99.58 | 78.27 | 3864890 | 88.41880906 | SP |
| 156 | -14.02 | -13.4072869848 | 104.57 | 113.41 | 70.6114 | 4771144 | 88.05409614 | SP |
| 260 | -4.45 | -4.68421052632 | 95 | 116.71 | 55.58 | 4987945 | 88.47934478 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
