Premium
Vanguard Mid Cap Growth (VOT)
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 | -3.21 | -1.16312776288 | 275.98 | 277.35 | 270.8 | 221757 | 274.50297855 | SP |
| 4 | 5.98 | 2.24146332321 | 266.79 | 277.35 | 264.72 | 217901 | 271.82606831 | SP |
| 12 | 6.41 | 2.40651749512 | 266.36 | 277.35 | 252.47 | 188582 | 266.44030752 | SP |
| 26 | 43.96 | 19.2124470084 | 228.81 | 277.35 | 226.07 | 171509 | 254.66094653 | SP |
| 52 | 50.2 | 22.5547018915 | 222.57 | 277.35 | 214.2783 | 170923 | 241.83027946 | SP |
| 156 | 52.37 | 23.7613430127 | 220.4 | 277.35 | 163.55 | 175789 | 209.93191295 | SP |
| 260 | 103.65 | 61.2878429518 | 169.12 | 277.35 | 106.0746 | 173248 | 204.02997574 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 272.77 | -0.97 | -0.35 | 274.43 | 274.43 | 272.3353 | 188835 |
| 1739489400 | 273.74 | -0.01 | -0.00 | 273.06 | 273.99 | 271.43169 | 253161 |
| 1739403000 | 273.75 | -0.47 | -0.17 | 271.05 | 273.9006 | 270.8 | 258389 |
| 1739316600 | 274.22 | -2.76 | -1.00 | 275.12 | 275.1984 | 273.19 | 148799 |
| 1739230200 | 276.98 | 2.48 | 0.90 | 276.5 | 277 | 275.08999 | 173855 |
| 1738971000 | 274.5 | 0.39 | 0.14 | 275.98 | 277.35 | 274.264 | 282361 |
| 1738884600 | 274.11 | 0.32 | 0.12 | 273.98 | 274.49 | 271.87 | 298296 |
| 1738798200 | 273.79 | 2.06 | 0.76 | 272.05 | 273.8285 | 270.6401 | 260242 |
| 1738711800 | 271.73 | 1.43 | 0.53 | 270.73 | 272.47609 | 270.31 | 257999 |
| 1738625400 | 270.3 | -0.16 | -0.06 | 265.62 | 271.5299 | 265.2287 | 378854 |
| 1738366200 | 270.45999 | -2.44 | -0.89 | 273.85 | 274.3953 | 270.343 | 167882 |
| 1738279800 | 272.89999 | 4.11 | 1.53 | 270.91 | 273.8172 | 270.8801 | 172369 |
| 1738193400 | 268.79 | -0.6 | -0.22 | 268.94 | 269.93 | 267.5 | 177441 |
| 1738107000 | 269.39 | 2.71 | 1.02 | 267.66 | 270.14 | 265.70999 | 158837 |
| 1738020600 | 266.68 | -5.89 | -2.16 | 266.38 | 268.58999 | 264.72 | 240187 |
| 1737761400 | 272.57 | 1.05 | 0.39 | 273.36 | 274.1899 | 272.2801 | 134261 |
| 1737675000 | 271.52 | 0 | 0.00 | 271.52 | 271.52 | 271.52 | 0 |
| 1737588600 | 271.52 | 0.89 | 0.33 | 271.95999 | 272.6061 | 271.02 | 178380 |
| 1737502200 | 270.63 | 4.4 | 1.65 | 269.02 | 271.02 | 267.9395 | 202290 |
| 1737156600 | 266.23 | 1.58 | 0.60 | 266.79 | 267.2499 | 265.66 | 212971 |
| 1737070200 | 264.64999 | 2.96 | 1.13 | 262.51 | 265.12 | 261.77999 | 147239 |
| 1736983800 | 261.69 | 3.37 | 1.30 | 263.17 | 263.5987 | 260.97 | 155353 |
| 1736897400 | 258.32 | 2.16 | 0.84 | 257.7 | 259.349 | 256.5439 | 253351 |
| 1736811000 | 256.16 | 0.02 | 0.01 | 253.76 | 256.16 | 252.81 | 189459 |
| 1736551800 | 256.14 | -2.23 | -0.86 | 256.68 | 257.814 | 255.2261 | 297972 |
| 1736379000 | 258.37 | 0.53 | 0.21 | 257.06 | 258.83 | 255.58 | 177307 |
| 1736292600 | 257.83999 | -2.67 | -1.02 | 261.35 | 261.73 | 256.6001 | 248360 |
| 1736206200 | 260.51 | 1.11 | 0.43 | 261.02999 | 262.11 | 260.31 | 185907 |
| 1735947000 | 259.39999 | 4.61 | 1.81 | 256.33999 | 259.66 | 255.9 | 129425 |
| 1735860600 | 254.79 | 1.04 | 0.41 | 256.11 | 256.88 | 252.91 | 277999 |
| 1735687800 | 253.75 | -1.34 | -0.53 | 256.35 | 256.35 | 253.2101 | 187802 |
| 1735601400 | 255.09 | -2.65 | -1.03 | 255.22 | 256.31599 | 252.47 | 195067 |
| 1735342200 | 257.74 | -3.1 | -1.19 | 259.38 | 259.7131 | 256.19 | 152889 |
| 1735255800 | 260.83999 | -0.44 | -0.17 | 260.3 | 261.435 | 259.51 | 152349 |
| 1735077840 | 261.27999 | 2.7 | 1.04 | 259.26 | 261.27999 | 258.54 | 83339 |
| 1734996600 | 258.58 | -1.4 | -0.54 | 258.57 | 259.02999 | 256.08 | 168123 |
| 1734737400 | 259.98 | 4.76 | 1.87 | 254.04 | 261.14 | 253.04 | 196088 |
| 1734651000 | 255.22 | -0.48 | -0.19 | 258.17 | 259.5222 | 255.06 | 229983 |
| 1734564600 | 255.7 | -10.11 | -3.80 | 266.19 | 266.4399 | 255.43 | 231981 |
| 1734478200 | 265.81 | -2.61 | -0.97 | 267.19 | 267.375 | 265.685 | 147158 |
| 1734391800 | 268.42 | 0.41 | 0.15 | 268.41 | 269.7169 | 267.92 | 134670 |
| 1734132600 | 268.01 | -0.98 | -0.36 | 269.08 | 269.5138 | 267.06 | 120088 |
| 1734046200 | 268.99 | -1.23 | -0.46 | 270.18 | 270.64 | 268.74 | 114667 |
| 1733959800 | 270.22 | 2.39 | 0.89 | 270.02 | 270.89999 | 269.2763 | 155871 |
| 1733873400 | 267.83 | -3.06 | -1.13 | 270.89 | 270.89 | 267.39999 | 149062 |
| 1733787000 | 270.89 | -4 | -1.46 | 275.91 | 275.91 | 270.42 | 188873 |
| 1733527800 | 274.89 | 2.01 | 0.74 | 274.54 | 275.4357 | 274.51 | 140835 |
| 1733441400 | 272.88 | -1.6 | -0.58 | 274.48 | 275.13 | 272.68 | 229038 |
| 1733355000 | 274.48 | 3.19 | 1.18 | 272.87 | 274.57 | 272.45999 | 154584 |
| 1733268600 | 271.29 | 0.53 | 0.20 | 270.27999 | 271.6168 | 270.06 | 204668 |
| 1733182200 | 270.76 | -0.21 | -0.08 | 271.49 | 271.7 | 270.72 | 250347 |
| 1732917840 | 270.97 | 0.8 | 0.30 | 270.82 | 271.78699 | 270.29 | 69774 |
| 1732750200 | 270.17 | -0.23 | -0.09 | 271.23 | 271.8467 | 268.89999 | 109675 |
| 1732663800 | 270.39999 | 0.02 | 0.01 | 269.94 | 270.83 | 269.6 | 159680 |
| 1732577400 | 270.38 | 1.71 | 0.64 | 271.63 | 272.095 | 269.9499 | 156947 |
| 1732318200 | 268.67 | 3.5 | 1.32 | 266.36 | 269.069 | 266.36 | 178917 |
| 1732231800 | 265.17 | 3.29 | 1.26 | 264.27999 | 266.3362 | 262.35 | 153360 |
| 1732145400 | 261.88 | 0.76 | 0.29 | 261.7 | 262.1246 | 258.89999 | 158243 |
| 1732059000 | 261.12 | 2.28 | 0.88 | 256.99 | 261.12 | 256.2 | 168232 |
| 1731972600 | 258.83999 | 1.48 | 0.58 | 257.85 | 259.54989 | 256.295 | 136975 |
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
