Premium
Vanguard Mid Cap Growth (VOT)
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 | -1.57 | -0.514568516273 | 305.11 | 307.475 | 295.245 | 192807 | 301.49154899 | SP |
| 4 | 14.75 | 5.10751757332 | 288.79 | 309.44 | 287.72 | 224027 | 301.84174617 | SP |
| 12 | 24.34 | 8.71776504298 | 279.2 | 309.44 | 276.12 | 215673 | 293.08876523 | SP |
| 26 | 17.57 | 6.144001119 | 285.97 | 309.44 | 248.23 | 236088 | 281.1580051 | SP |
| 52 | 17.72 | 6.19970610874 | 285.82 | 309.44 | 248.23 | 208883 | 283.66356498 | SP |
| 156 | 100.35 | 49.3872729957 | 203.19 | 309.44 | 179.43 | 188095 | 253.79135086 | SP |
| 260 | 66.42 | 28.0111336032 | 237.12 | 309.44 | 163.55 | 185825 | 233.92359216 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 303.47 | 4.4 | 1.47 | 303.13 | 305.3795 | 302.705 | 133681 |
| 1783549800 | 299.07 | -1.65 | -0.55 | 298.11 | 299.91 | 295.245 | 209478 |
| 1783463400 | 300.72 | -3.87 | -1.27 | 303.25 | 304.45 | 298.48 | 167311 |
| 1783377000 | 304.58999 | 3.33 | 1.11 | 302.33999 | 305.7 | 302.3 | 218523 |
| 1783031400 | 301.26 | -2.66 | -0.88 | 305.11 | 307.475 | 298.23 | 175915 |
| 1782945000 | 303.92 | -2.38 | -0.78 | 304.51 | 307.43 | 303.6241 | 287745 |
| 1782858600 | 306.3 | 2.53 | 0.83 | 303.31 | 306.77999 | 302.42 | 199873 |
| 1782772200 | 303.77 | 5.2 | 1.74 | 301.22 | 304.11 | 298.13 | 171733 |
| 1782513000 | 298.57 | -3.99 | -1.32 | 299.14 | 300.64 | 297.37 | 181369 |
| 1782426600 | 302.56 | 1.07 | 0.35 | 306.39999 | 307.24 | 301.645 | 349129 |
| 1782340200 | 301.49 | 1.01 | 0.34 | 301.02 | 305.2944 | 299.91 | 161037 |
| 1782253800 | 300.48 | -6.09 | -1.99 | 299.19 | 303.175 | 298.52 | 325544 |
| 1782167400 | 306.57 | 0.39 | 0.13 | 307.05 | 308.77319 | 304.87 | 230347 |
| 1781821800 | 306.18 | 4.97 | 1.65 | 306.74 | 307.56 | 304.73 | 197089 |
| 1781735400 | 301.20999 | -2.68 | -0.88 | 304.23 | 307.79989 | 301.071 | 199692 |
| 1781649000 | 303.89 | -1.59 | -0.52 | 306.7 | 309.44 | 303.825 | 199762 |
| 1781562600 | 305.48 | 8.32 | 2.80 | 304.02999 | 306.1 | 304.02999 | 162879 |
| 1781303400 | 297.16 | 2.25 | 0.76 | 296.14 | 298.445 | 293.625 | 265538 |
| 1781217000 | 294.91 | 7.83 | 2.73 | 288.79 | 295.47 | 287.72 | 329521 |
| 1781130600 | 287.08 | -6.79 | -2.31 | 291.26 | 294.55 | 286.92 | 277601 |
| 1781044200 | 293.87 | -0.01 | -0.00 | 296.33 | 299.47 | 285.49 | 262476 |
| 1780957800 | 293.88 | 0.35 | 0.12 | 296.67 | 297.06 | 293.565 | 98763 |
| 1780698600 | 293.52999 | -10.53 | -3.46 | 300.33999 | 300.5751 | 292.27999 | 135590 |
| 1780612200 | 304.06 | 2.09 | 0.69 | 300.72 | 304.99 | 300.02 | 158411 |
| 1780525800 | 301.97 | -2.52 | -0.83 | 304.02999 | 304.11 | 300.265 | 291400 |
| 1780439400 | 304.49 | 3.03 | 1.01 | 301.58 | 304.57 | 300.952 | 180772 |
| 1780353000 | 301.45999 | 2.72 | 0.91 | 296.76 | 303.02999 | 296.47 | 186999 |
| 1780093800 | 298.74 | 1.81 | 0.61 | 297.5 | 298.915 | 296.07 | 212846 |
| 1780007400 | 296.93 | 3.95 | 1.35 | 294.56 | 298.4966 | 293.25 | 208368 |
| 1779921000 | 292.98 | -1.35 | -0.46 | 295.62 | 295.62 | 292.79 | 239275 |
| 1779834600 | 294.33 | 3.13 | 1.07 | 294.36 | 295.95 | 292.615 | 284832 |
| 1779489000 | 291.2 | 2.32 | 0.80 | 291.22 | 292.38 | 290.27 | 188458 |
| 1779402600 | 288.88 | 2.64 | 0.92 | 284.83999 | 289.68 | 284.01 | 218803 |
| 1779316200 | 286.24 | 4.6 | 1.63 | 283.1 | 286.58999 | 280.87 | 190775 |
| 1779229800 | 281.64 | -2.58 | -0.91 | 281.76 | 283.255 | 279.7401 | 162673 |
| 1779143400 | 284.22 | -1.3 | -0.46 | 285.57 | 286.02 | 281.44 | 162413 |
| 1778884200 | 285.52 | -3.92 | -1.35 | 285.63 | 287.14999 | 284.22 | 231330 |
| 1778797800 | 289.44 | 2.11 | 0.73 | 287.83 | 290.51 | 287.2 | 207536 |
| 1778711400 | 287.33 | -0.18 | -0.06 | 288.32 | 288.33 | 284.45 | 144506 |
| 1778625000 | 287.51 | -2.78 | -0.96 | 288.72 | 288.815 | 284.39 | 248559 |
| 1778538600 | 290.29 | 1.6 | 0.55 | 288.70999 | 290.98 | 288.58 | 236209 |
| 1778279400 | 288.69 | -2.28 | -0.78 | 291.58 | 292 | 288.01 | 145686 |
| 1778193000 | 290.97 | -2.48 | -0.85 | 295.06 | 295.71499 | 289.68 | 202202 |
| 1778106600 | 293.45 | 4.31 | 1.49 | 291.95 | 293.81 | 290.16 | 188533 |
| 1778020200 | 289.14 | 3.23 | 1.13 | 288.63 | 290.06 | 287.38 | 220235 |
| 1777933800 | 285.91 | 0.76 | 0.27 | 286.08999 | 288.4199 | 284.39999 | 159863 |
| 1777674600 | 285.14999 | 0.6 | 0.21 | 285.42 | 286.72 | 284.66 | 307192 |
| 1777588200 | 284.55 | 6.93 | 2.50 | 280.02999 | 284.75 | 279.63 | 211861 |
| 1777501800 | 277.62 | -0.65 | -0.23 | 279.08999 | 279.27999 | 276.12 | 185465 |
| 1777415400 | 278.27 | -4.09 | -1.45 | 279.64999 | 281.04 | 276.95 | 160748 |
| 1777329000 | 282.36 | -0.87 | -0.31 | 282.77 | 283.35 | 280.73 | 345696 |
| 1777069800 | 283.23 | 0.64 | 0.23 | 283.23 | 283.72 | 280.68 | 243203 |
| 1776983400 | 282.58999 | -0.82 | -0.29 | 282.47 | 284.1499 | 278.62 | 193783 |
| 1776897000 | 283.41 | 0.77 | 0.27 | 285.31 | 285.97 | 282.33999 | 336970 |
| 1776810600 | 282.64 | -3.07 | -1.07 | 286.11 | 287.48 | 281.94 | 306957 |
| 1776724200 | 285.70999 | 2.01 | 0.71 | 282.95999 | 285.70999 | 282.6601 | 129746 |
| 1776465000 | 283.7 | 5.36 | 1.93 | 281.89 | 285.1352 | 281.89 | 171077 |
| 1776378600 | 278.33999 | 0.32 | 0.12 | 279.2 | 280.1 | 277.64999 | 223038 |
| 1776292200 | 278.02 | 1.28 | 0.46 | 277.27999 | 278.475 | 276.33 | 170274 |
| 1776205800 | 276.74 | 3.49 | 1.28 | 275.29 | 277.04 | 274.48 | 175693 |
| 1776119400 | 273.25 | 5.03 | 1.88 | 267.36 | 273.29 | 267.357 | 189473 |
| 1775860200 | 268.22 | -1.26 | -0.47 | 270.02 | 270.02 | 267.7523 | 130637 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
