Premium
Vanguard Utilities ETF (VPU)
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 | 0.62 | 0.361874744645 | 171.33 | 173.96 | 171 | 132076 | 173.00009747 | SP |
| 4 | 4.39 | 2.61995703032 | 167.56 | 173.96 | 163.97 | 156359 | 169.57985286 | SP |
| 12 | -4.5565 | -2.58149133318 | 176.5065 | 176.87 | 159.59 | 210794 | 167.28467899 | SP |
| 26 | 8.14 | 4.96917160125 | 163.81 | 180.04 | 159.59 | 202506 | 169.44710518 | SP |
| 52 | 38.48 | 28.83044879 | 133.47 | 180.04 | 131.1 | 189858 | 159.87202825 | SP |
| 156 | 28.1 | 19.5342370525 | 143.85 | 180.04 | 118.8064 | 232277 | 149.67667697 | SP |
| 260 | 18.86 | 12.3195505912 | 153.09 | 180.04 | 96.09 | 237293 | 144.31959036 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 171.95 | -0.64 | -0.37 | 171.71 | 172.16 | 169.5701 | 132220 |
| 1740439800 | 172.59 | -0.69 | -0.40 | 173.96 | 173.96 | 171.86 | 158509 |
| 1740180600 | 173.28 | -0.05 | -0.03 | 173.36 | 173.95 | 172.64 | 161695 |
| 1740094200 | 173.33 | 0.06 | 0.03 | 172.78 | 173.75 | 171.36 | 119146 |
| 1740007800 | 173.27 | 0.64 | 0.37 | 172.26 | 173.8057 | 172.2 | 97251 |
| 1739921400 | 172.63 | 1.94 | 1.14 | 171.33 | 172.78 | 171 | 123777 |
| 1739575800 | 170.69 | -0.79 | -0.46 | 171.73 | 172.83 | 170.6864 | 104793 |
| 1739489400 | 171.48 | 0.31 | 0.18 | 171.43 | 171.88 | 170.585 | 112642 |
| 1739403000 | 171.17 | -0.18 | -0.11 | 169.12 | 171.48 | 168.75 | 141477 |
| 1739316600 | 171.35 | 0.87 | 0.51 | 169.97 | 171.44 | 168.59 | 91734 |
| 1739230200 | 170.48 | 1.81 | 1.07 | 169.39 | 170.5 | 168.36 | 99690 |
| 1738971000 | 168.67 | -0.6 | -0.35 | 169.37 | 170.25 | 168.6076 | 132652 |
| 1738884600 | 169.27 | -0.03 | -0.02 | 170.21 | 170.21 | 168.075 | 120455 |
| 1738798200 | 169.3 | 1.69 | 1.01 | 169.15 | 170.433 | 168.1 | 145282 |
| 1738711800 | 167.61 | -1.46 | -0.86 | 167.95 | 168.355 | 165.9083 | 124916 |
| 1738625400 | 169.07 | 1.01 | 0.60 | 165.72999 | 169.6253 | 165.6029 | 194567 |
| 1738366200 | 168.06 | -1 | -0.59 | 169.28 | 169.35 | 167.791 | 302007 |
| 1738279800 | 169.06 | 3.37 | 2.03 | 167.8 | 169.35 | 167.54 | 272771 |
| 1738193400 | 165.69 | 0.33 | 0.20 | 165.41 | 167.405 | 165.11 | 155268 |
| 1738107000 | 165.36 | -2.29 | -1.37 | 167.56 | 167.56 | 163.97 | 312190 |
| 1738020600 | 167.65 | -3.62 | -2.11 | 167.98 | 168.18 | 163.755 | 314759 |
| 1737761400 | 171.27 | 2.23 | 1.32 | 169.39 | 171.71 | 169.26 | 296994 |
| 1737675000 | 169.04 | 0 | 0.00 | 169.04 | 169.04 | 169.04 | 0 |
| 1737588600 | 169.04 | -3.55 | -2.06 | 173.14 | 173.14 | 168.87 | 275621 |
| 1737502200 | 172.59 | 2.42 | 1.42 | 171.81 | 173.49 | 171.81 | 353727 |
| 1737156600 | 170.17 | 0.28 | 0.16 | 169.92 | 170.85 | 169.305 | 199043 |
| 1737070200 | 169.89 | 3.92 | 2.36 | 165.82 | 169.9499 | 165.82 | 180761 |
| 1736983800 | 165.97 | 2.51 | 1.54 | 166.22 | 167.25 | 165.5901 | 177797 |
| 1736897400 | 163.46 | 2.22 | 1.38 | 161.88 | 163.8622 | 161.65 | 188494 |
| 1736811000 | 161.24 | -1.73 | -1.06 | 162.72999 | 162.72999 | 159.59 | 400462 |
| 1736551800 | 162.97 | -1.2 | -0.73 | 164.643 | 165.6201 | 162.18 | 296567 |
| 1736379000 | 164.16999 | 0.12 | 0.07 | 163.5 | 164.16999 | 161.5 | 212808 |
| 1736292600 | 164.05 | -0.48 | -0.29 | 165.44999 | 165.65 | 163.68 | 152963 |
| 1736206200 | 164.53 | -1.77 | -1.06 | 166.6 | 166.6 | 164.125 | 223351 |
| 1735947000 | 166.3 | 1.78 | 1.08 | 165.19999 | 167.1599 | 165.19999 | 208654 |
| 1735860600 | 164.52 | 1.1 | 0.67 | 164.77 | 165.52 | 163.58 | 180807 |
| 1735687800 | 163.41999 | -0.17 | -0.10 | 163.85 | 164.44 | 162.72999 | 166027 |
| 1735601400 | 163.59 | -0.64 | -0.39 | 163.53 | 163.99 | 162.19999 | 155669 |
| 1735342200 | 164.22999 | -0.44 | -0.27 | 163.667 | 164.735 | 163.51 | 254992 |
| 1735255800 | 164.66999 | -0.36 | -0.22 | 164.75 | 165.24619 | 164.1479 | 127491 |
| 1735077840 | 165.03 | 0.81 | 0.49 | 164.12 | 165.13 | 163.7001 | 162640 |
| 1734996600 | 164.22 | 0.63 | 0.39 | 163.26 | 164.28 | 161.72999 | 261327 |
| 1734737400 | 163.59 | 2.25 | 1.39 | 160.7791 | 163.94999 | 160.7791 | 455214 |
| 1734651000 | 161.34 | 0.82 | 0.51 | 161.03 | 163 | 161.03 | 349300 |
| 1734564600 | 160.52 | -5.35 | -3.23 | 164.52 | 164.66 | 160.4 | 467149 |
| 1734478200 | 165.87 | -0.73 | -0.44 | 165.69 | 166.4846 | 165.31 | 237019 |
| 1734391800 | 166.6 | -1.16 | -0.69 | 167.92 | 168.38 | 166.535 | 264107 |
| 1734132600 | 167.76 | 0.06 | 0.04 | 167.8425 | 168.6534 | 167.58 | 104153 |
| 1734046200 | 167.69999 | -0.37 | -0.22 | 168.27 | 169.19 | 167.66999 | 141990 |
| 1733959800 | 168.07 | -0.96 | -0.57 | 169.34 | 169.43 | 167.72 | 348214 |
| 1733873400 | 169.03 | -1.15 | -0.68 | 169.02 | 169.3885 | 167.61 | 249830 |
| 1733787000 | 170.18 | -2.07 | -1.20 | 172.41 | 172.41 | 169.99 | 201715 |
| 1733527800 | 172.25 | -1.99 | -1.14 | 174.65 | 174.7538 | 171.84 | 154575 |
| 1733441400 | 174.24 | 0.44 | 0.25 | 173.94 | 175.14 | 173.94 | 196050 |
| 1733355000 | 173.8 | -0.36 | -0.21 | 174.29 | 174.795 | 173.23 | 271815 |
| 1733268600 | 174.16 | -1.37 | -0.78 | 176.5065 | 176.87 | 173.92 | 179986 |
| 1733182200 | 175.53 | -3.58 | -2.00 | 179.03 | 179.03 | 175.36 | 253110 |
| 1732917840 | 179.11 | 0.13 | 0.07 | 179.7 | 179.7 | 178.74 | 83155 |
| 1732750200 | 178.98 | 0.06 | 0.03 | 179.45 | 180.04 | 178.8253 | 215705 |
| 1732663800 | 178.92 | 2.39 | 1.35 | 176.91 | 179.01 | 176.63 | 137298 |
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
