Premium
Vanguard Mid Cap Value (VOE)
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 | 0.24 | 0.145111554508 | 165.39 | 167.06 | 164.5043 | 230035 | 165.92873127 | SP |
| 4 | -1.44 | -0.861914167714 | 167.07 | 167.5582 | 162.71 | 231176 | 165.50446776 | SP |
| 12 | -9.44 | -5.39212886274 | 175.07 | 175.25 | 158.2968 | 294197 | 165.38935165 | SP |
| 26 | 2.4 | 1.47031795626 | 163.23 | 176.83 | 158.05 | 267200 | 166.57953917 | SP |
| 52 | 18.31 | 12.4287265816 | 147.32 | 176.83 | 146.37 | 271166 | 159.35205584 | SP |
| 156 | 22.92 | 16.0605423586 | 142.71 | 176.83 | 119.8066 | 386162 | 142.32197952 | SP |
| 260 | 48.15 | 40.9856996936 | 117.48 | 176.83 | 67.661 | 412854 | 130.62114681 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 165.63 | 0.51 | 0.31 | 165.51 | 166.0736 | 164.69 | 360648 |
| 1740439800 | 165.12 | 0.28 | 0.17 | 165.37 | 165.83 | 164.65 | 207227 |
| 1740180600 | 164.84 | -1.85 | -1.11 | 166.75 | 166.88 | 164.5043 | 277295 |
| 1740094200 | 166.69 | -0.25 | -0.15 | 166.53 | 166.88 | 165.5037 | 150275 |
| 1740007800 | 166.94 | 0.68 | 0.41 | 165.71 | 167.06 | 165.655 | 271020 |
| 1739921400 | 166.26 | 1.29 | 0.78 | 165.38999 | 166.32 | 165.03 | 244229 |
| 1739575800 | 164.97 | -0.06 | -0.04 | 165.54 | 166.1663 | 164.94 | 188534 |
| 1739489400 | 165.03 | 1.42 | 0.87 | 163.94999 | 165.24 | 163.73599 | 196126 |
| 1739403000 | 163.61 | -1.4 | -0.85 | 163.26 | 164.04 | 162.945 | 232239 |
| 1739316600 | 165.01 | -0.14 | -0.08 | 164.52 | 165.1663 | 164.06 | 186507 |
| 1739230200 | 165.15 | 0.39 | 0.24 | 165.65 | 165.65 | 164.4601 | 213594 |
| 1738971000 | 164.76 | -0.86 | -0.52 | 165.85 | 165.85 | 164.5094 | 271876 |
| 1738884600 | 165.62 | -0.48 | -0.29 | 166.63999 | 166.63999 | 164.78 | 175785 |
| 1738798200 | 166.1 | 1.25 | 0.76 | 165.88 | 166.29 | 164.77 | 406460 |
| 1738711800 | 164.85 | -0.2 | -0.12 | 164.69 | 165.446 | 164.36 | 193566 |
| 1738625400 | 165.05 | -0.87 | -0.52 | 163.83 | 165.69999 | 162.71 | 305200 |
| 1738366200 | 165.91999 | -1.07 | -0.64 | 166.83 | 167.5566 | 165.66999 | 174386 |
| 1738279800 | 166.99 | 1.65 | 1.00 | 166.57 | 167.5582 | 165.97999 | 272639 |
| 1738193400 | 165.34 | -0.51 | -0.31 | 165.84 | 166.58 | 165.0901 | 255085 |
| 1738107000 | 165.85 | -1.55 | -0.93 | 167.07 | 167.07 | 165.38 | 197233 |
| 1738020600 | 167.4 | 0.69 | 0.41 | 166.22 | 167.4 | 165.88999 | 282538 |
| 1737761400 | 166.71 | 0.21 | 0.13 | 166.68 | 167.21 | 166.2348 | 209777 |
| 1737675000 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 0 |
| 1737588600 | 166.5 | -1.52 | -0.90 | 168.17 | 168.17 | 166.5 | 316367 |
| 1737502200 | 168.02 | 1.75 | 1.05 | 167 | 168.2599 | 167 | 372701 |
| 1737156600 | 166.27 | 0.65 | 0.39 | 166.24 | 166.8771 | 165.79 | 400550 |
| 1737070200 | 165.62 | 1.73 | 1.06 | 163.9 | 165.75 | 163.6613 | 467195 |
| 1736983800 | 163.88999 | 1.34 | 0.82 | 165.01 | 165.34 | 163.60499 | 342062 |
| 1736897400 | 162.55 | 1.88 | 1.17 | 161.55 | 162.81989 | 161.27 | 365115 |
| 1736811000 | 160.66999 | 1.51 | 0.95 | 158.85 | 160.72 | 158.29679 | 359559 |
| 1736551800 | 159.16 | -2.81 | -1.73 | 160.65 | 161.03 | 159.06 | 362310 |
| 1736379000 | 161.97 | 0.23 | 0.14 | 161.44999 | 162.1 | 160.22 | 305131 |
| 1736292600 | 161.74 | -0.16 | -0.10 | 162.56 | 163.19 | 161.16999 | 464379 |
| 1736206200 | 161.9 | -0.44 | -0.27 | 162.99 | 163.64519 | 161.72 | 291627 |
| 1735947000 | 162.34 | 1.12 | 0.69 | 161.91 | 162.51 | 160.84 | 550248 |
| 1735860600 | 161.22 | -0.55 | -0.34 | 162.83 | 162.87 | 160.59 | 421020 |
| 1735687800 | 161.77 | 0.39 | 0.24 | 161.83 | 162.44 | 161.08 | 266157 |
| 1735601400 | 161.38 | -1.38 | -0.85 | 161.77 | 161.91 | 160.05 | 365587 |
| 1735342200 | 162.76 | -1.12 | -0.68 | 162.97 | 164.09 | 162.1035 | 307375 |
| 1735255800 | 163.88 | 0.26 | 0.16 | 163.11 | 164.02 | 162.72999 | 332570 |
| 1735077840 | 163.62 | 1.26 | 0.78 | 162.41 | 163.66 | 162.1 | 238800 |
| 1734996600 | 162.36 | -0.96 | -0.59 | 161.9 | 162.54 | 160.94999 | 284023 |
| 1734737400 | 163.32 | 2.43 | 1.51 | 160.77 | 164.11699 | 160.62 | 235164 |
| 1734651000 | 160.88999 | -0.45 | -0.28 | 162.15 | 163.1 | 160.88999 | 417243 |
| 1734564600 | 161.34 | -4.81 | -2.89 | 166.3 | 166.4298 | 161.29 | 315896 |
| 1734478200 | 166.15 | -1.34 | -0.80 | 166.61 | 167.2542 | 165.82 | 255664 |
| 1734391800 | 167.49 | -0.72 | -0.43 | 168.51 | 168.81 | 167.38999 | 257616 |
| 1734132600 | 168.21 | -0.76 | -0.45 | 168.96 | 169.34 | 168.03 | 252091 |
| 1734046200 | 168.97 | -0.63 | -0.37 | 169.61 | 169.98 | 168.97 | 215842 |
| 1733959800 | 169.6 | -0.26 | -0.15 | 170.56 | 170.56 | 169.45 | 277017 |
| 1733873400 | 169.86 | -1.63 | -0.95 | 171.12 | 171.12 | 169.1801 | 239048 |
| 1733787000 | 171.49 | -1.03 | -0.60 | 172.87 | 172.99 | 171.38 | 236610 |
| 1733527800 | 172.52 | -0.69 | -0.40 | 173.59 | 174.0565 | 172.33 | 203933 |
| 1733441400 | 173.21 | -0.61 | -0.35 | 173.73 | 174.16 | 173.11 | 478324 |
| 1733355000 | 173.82 | -0.3 | -0.17 | 174.13 | 174.288 | 173.082 | 431581 |
| 1733268600 | 174.12 | -0.79 | -0.45 | 175.07 | 175.54 | 174.12 | 401376 |
| 1733182200 | 174.91 | -1.27 | -0.72 | 176.04 | 176.18 | 174.4488 | 419156 |
| 1732917840 | 176.18 | 0.23 | 0.13 | 176.17 | 176.77 | 176.06 | 94443 |
| 1732750200 | 175.95 | 0.07 | 0.04 | 176.32 | 176.83 | 175.8201 | 145812 |
| 1732663800 | 175.88 | 0.11 | 0.06 | 175.75 | 175.9849 | 174.87 | 219484 |
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
