Premium
Vanguard Utilities ETF (VPU)
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 | 5.62 | 3.41537526588 | 164.55 | 170.04 | 159.59 | 250321 | 163.91584072 | SP |
| 4 | 9.7 | 6.04474356578 | 160.47 | 170.04 | 159.59 | 226748 | 164.17315619 | SP |
| 12 | -6.05 | -3.43320848939 | 176.22 | 180.04 | 159.59 | 223560 | 168.36870029 | SP |
| 26 | 17.98 | 11.8141796439 | 152.19 | 180.04 | 151.69 | 205719 | 167.16968351 | SP |
| 52 | 35.88 | 26.7182962246 | 134.29 | 180.04 | 128.05 | 204965 | 154.68415519 | SP |
| 156 | 19.35 | 12.8298634133 | 150.82 | 180.04 | 118.8064 | 237655 | 149.09553185 | SP |
| 260 | 23.85 | 16.2998906506 | 146.32 | 180.04 | 96.09 | 237254 | 144.04360109 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732577400 | 176.53 | 0.48 | 0.27 | 177.25 | 177.75 | 175.2701 | 212250 |
| 1732318200 | 176.05 | -0.68 | -0.38 | 177.2 | 177.5 | 175.96 | 195173 |
| 1732231800 | 176.73 | 2.96 | 1.70 | 174.02 | 176.87 | 173.32 | 220055 |
| 1732145400 | 173.77 | 0.15 | 0.09 | 173.93 | 174.4606 | 172.83 | 109662 |
| 1732059000 | 173.62 | 1.03 | 0.60 | 171.83 | 173.6699 | 171.095 | 136410 |
| 1731972600 | 172.59 | 1.48 | 0.86 | 171.06 | 173.0199 | 170.83 | 242293 |
| 1731713400 | 171.11 | 2.43 | 1.44 | 168.8 | 171.2 | 168.8 | 166140 |
| 1731627000 | 168.68 | -0.65 | -0.38 | 169.235 | 170.1607 | 168.3818 | 130979 |
| 1731540600 | 169.33 | -0.35 | -0.21 | 170.6 | 170.715 | 168.65 | 127396 |
| 1731454200 | 169.68 | -1.9 | -1.11 | 171.33 | 171.33 | 168.88 | 228864 |
| 1731367800 | 171.58 | 0.78 | 0.46 | 171.08 | 172.41 | 170.58 | 205869 |
| 1731108600 | 170.8 | 3.11 | 1.85 | 168.52 | 171.2595 | 168.52 | 260713 |
| 1731022200 | 167.69 | -0.07 | -0.04 | 168.775 | 169.36 | 167.02 | 251037 |
| 1730935800 | 167.76 | -1.29 | -0.76 | 166.9384 | 168.3 | 166.09 | 423751 |
| 1730849400 | 169.05 | 2.55 | 1.53 | 166.4 | 169.05 | 166.11 | 392792 |
| 1730763000 | 166.5 | -1.68 | -1.00 | 166.86 | 167.47 | 165.5769 | 218632 |
| 1730500200 | 168.18 | -3.8 | -2.21 | 172.23 | 172.45 | 168.1 | 210283 |
| 1730413800 | 171.98 | 1.59 | 0.93 | 170.72 | 173.165 | 170.69 | 157596 |
| 1730327400 | 170.39 | -0.39 | -0.23 | 171 | 171.549 | 170.11119 | 306515 |
| 1730241000 | 170.78 | -3.47 | -1.99 | 172.58 | 172.58 | 170.64 | 144571 |
| 1730154600 | 174.25 | 1.3 | 0.75 | 173.67 | 175 | 173.67 | 145788 |
| 1729895400 | 172.95 | -2.46 | -1.40 | 176.22 | 176.22 | 172.831 | 163944 |
| 1729809000 | 175.41 | -1.16 | -0.66 | 176.75 | 176.89 | 174.91 | 100284 |
| 1729722600 | 176.57 | 1.49 | 0.85 | 175.14 | 176.63 | 175.1 | 134832 |
| 1729636200 | 175.08 | -0.55 | -0.31 | 174.57 | 175.3707 | 173.695 | 164474 |
| 1729549800 | 175.63 | -0.68 | -0.39 | 176.71 | 177.25 | 174.9505 | 183460 |
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
