Premium
Vanguard Total World Stock (VT)
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 | 0.44 | 0.279791428208 | 157.26 | 158.04 | 154.26 | 2022328 | 156.82039715 | SP |
| 4 | 1.8 | 1.15458627325 | 155.9 | 159.1977 | 153.26 | 3747825 | 156.343478 | SP |
| 12 | 7.44 | 4.95141754293 | 150.26 | 159.41 | 147.7 | 3344220 | 154.74507038 | SP |
| 26 | 13.32 | 9.22565452279 | 144.38 | 159.41 | 133.6499 | 4506939 | 147.55206669 | SP |
| 52 | 28.08 | 21.6633235612 | 129.62 | 159.41 | 127.79 | 3732445 | 143.40283833 | SP |
| 156 | 62.06 | 64.8891677123 | 95.64 | 159.41 | 88.735 | 2441410 | 127.37825103 | SP |
| 260 | 53.39 | 51.1839708561 | 104.31 | 159.41 | 76.8 | 2457625 | 114.18267935 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 157 | 1.19 | 0.76 | 156.33 | 157.24 | 156.0492 | 1664520 |
| 1783549800 | 155.81 | -0.53 | -0.34 | 155.15 | 155.91999 | 154.26 | 1906664 |
| 1783463400 | 156.34 | -1.47 | -0.93 | 157.28 | 157.44 | 155.945 | 1934434 |
| 1783377000 | 157.81 | 1.64 | 1.05 | 157.26 | 158.04 | 157.06 | 2583695 |
| 1783031400 | 156.16999 | 0.05 | 0.03 | 156.78 | 157.79 | 154.97999 | 2273119 |
| 1782945000 | 156.12 | -0.83 | -0.53 | 156.185 | 156.99 | 155.69999 | 3090335 |
| 1782858600 | 156.94999 | 1.12 | 0.72 | 155.99 | 157.19999 | 155.86 | 3841140 |
| 1782772200 | 155.83 | 1.88 | 1.22 | 155.16 | 155.91 | 153.88 | 2909067 |
| 1782513000 | 153.94999 | -0.9 | -0.58 | 153.62 | 155.13999 | 153.26 | 4829247 |
| 1782426600 | 154.85 | 0.59 | 0.38 | 155.84 | 156.69 | 154 | 3844832 |
| 1782340200 | 154.26 | -0.07 | -0.05 | 154.58 | 155.3375 | 153.665 | 3439662 |
| 1782253800 | 154.33 | -3.23 | -2.05 | 154.41999 | 155.6 | 154.21 | 3437655 |
| 1782167400 | 157.56 | -0.1 | -0.06 | 157.88999 | 158.4275 | 157.27 | 2727173 |
| 1781821800 | 157.66 | 1.25 | 0.80 | 157.79 | 157.945 | 157.12 | 1979916 |
| 1781735400 | 156.41 | -1.58 | -1.00 | 158.46 | 158.86 | 156.13 | 3624904 |
| 1781649000 | 157.99 | -0.73 | -0.46 | 158.88999 | 159.16999 | 157.91999 | 6742006 |
| 1781562600 | 158.72 | 2.43 | 1.55 | 158.4 | 159.1977 | 158.4 | 4693028 |
| 1781303400 | 156.29 | 0.68 | 0.44 | 155.9 | 156.84 | 154.915 | 11938851 |
| 1781217000 | 155.61 | 3.69 | 2.43 | 152.91999 | 155.88 | 152.24 | 4855574 |
| 1781130600 | 151.91999 | -2.38 | -1.54 | 153.37 | 154.57 | 151.88 | 8084579 |
| 1781044200 | 154.3 | -0.18 | -0.12 | 155.74 | 156.56 | 151.19999 | 5117615 |
| 1780957800 | 154.47999 | 0.8 | 0.52 | 155.16 | 155.6 | 154.21 | 5062787 |
| 1780698600 | 153.68 | -4.86 | -3.07 | 157.09 | 157.0928 | 153.22999 | 3994665 |
| 1780612200 | 158.54 | 0.59 | 0.37 | 157.57 | 158.75 | 157.455 | 2220679 |
| 1780525800 | 157.94999 | -1.4 | -0.88 | 159 | 159 | 157.8101 | 3340881 |
| 1780439400 | 159.35 | 0.75 | 0.47 | 158.65 | 159.41 | 158.415 | 2964711 |
| 1780353000 | 158.6 | 0.48 | 0.30 | 158.06 | 159.16999 | 157.5 | 3413422 |
| 1780093800 | 158.12 | 0.25 | 0.16 | 158.13999 | 158.53 | 157.8 | 5123907 |
| 1780007400 | 157.87 | 0.71 | 0.45 | 156.72 | 158.01 | 156.47 | 3268792 |
| 1779921000 | 157.16 | -0.22 | -0.14 | 157.5 | 157.5899 | 156.72999 | 4258282 |
| 1779834600 | 157.38 | 1.81 | 1.16 | 157.38 | 157.63 | 156.9 | 2416005 |
| 1779489000 | 155.57 | 0.36 | 0.23 | 155.69999 | 156.29 | 155.32 | 2570724 |
| 1779402600 | 155.21 | 0.58 | 0.38 | 154.11 | 155.71 | 153.72 | 2554255 |
| 1779316200 | 154.63 | 2 | 1.31 | 152.94 | 154.77 | 152.72 | 2041221 |
| 1779229800 | 152.63 | -1.08 | -0.70 | 152.72 | 153.499 | 152.0299 | 2547833 |
| 1779143400 | 153.71 | 0.19 | 0.12 | 154.02 | 154.41 | 152.61 | 2649377 |
| 1778884200 | 153.52 | -2.5 | -1.60 | 154.19 | 154.3 | 153.22 | 3077184 |
| 1778797800 | 156.02 | 0.62 | 0.40 | 155.56 | 156.4199 | 155.35 | 2526297 |
| 1778711400 | 155.4 | 1.05 | 0.68 | 154.41999 | 155.565 | 154.01 | 1552043 |
| 1778625000 | 154.35 | -0.97 | -0.62 | 154.24 | 154.51 | 152.97999 | 2311674 |
| 1778538600 | 155.32 | 0.14 | 0.09 | 155.33 | 155.63 | 155 | 2169136 |
| 1778279400 | 155.18 | 1.46 | 0.95 | 154.94 | 155.27 | 154.69999 | 2362912 |
| 1778193000 | 153.72 | -1.34 | -0.86 | 155.27 | 155.3086 | 153.44999 | 2748469 |
| 1778106600 | 155.06 | 2.94 | 1.93 | 154.13 | 155.16999 | 153.91 | 2149094 |
| 1778020200 | 152.12 | 1.56 | 1.04 | 151.66999 | 152.43 | 151.55 | 2455004 |
| 1777933800 | 150.56 | -0.88 | -0.58 | 151.29 | 151.715 | 150.01 | 2617057 |
| 1777674600 | 151.44 | 0.24 | 0.16 | 151.6 | 152.4 | 151.33 | 2832976 |
| 1777588200 | 151.19999 | 2.26 | 1.52 | 149.84 | 151.38 | 149.4 | 4026631 |
| 1777501800 | 148.94 | -0.52 | -0.35 | 149.51 | 149.51 | 148.3 | 2204577 |
| 1777415400 | 149.46 | -0.86 | -0.57 | 149.61 | 149.84 | 148.88999 | 1859193 |
| 1777329000 | 150.32 | -0.02 | -0.01 | 150.35 | 150.54499 | 149.91999 | 2894552 |
| 1777069800 | 150.34 | 1.19 | 0.80 | 149.72 | 150.41999 | 149.27714 | 4865968 |
| 1776983400 | 149.15 | -0.95 | -0.63 | 149.71 | 150.15 | 147.69999 | 3386612 |
| 1776897000 | 150.1 | 1.34 | 0.90 | 149.86 | 150.125 | 149.66 | 1858216 |
| 1776810600 | 148.76 | -1.72 | -1.14 | 150.52 | 150.69 | 148.524 | 2473655 |
| 1776724200 | 150.47999 | -0.36 | -0.24 | 150.25 | 150.58 | 149.77 | 3188127 |
| 1776465000 | 150.84 | 2.05 | 1.38 | 150.26 | 151.44 | 150.13 | 3115009 |
| 1776378600 | 148.79 | 0.17 | 0.11 | 148.93 | 149.0961 | 148.345 | 2332424 |
| 1776292200 | 148.62 | 0.53 | 0.36 | 147.885 | 148.705 | 147.72999 | 2618860 |
| 1776205800 | 148.09 | 1.69 | 1.15 | 146.94 | 148.18 | 146.9398 | 3060430 |
| 1776119400 | 146.4 | 1.42 | 0.98 | 144.43 | 146.46 | 144.1724 | 4459408 |
| 1775860200 | 144.97999 | 0.03 | 0.02 | 145.375 | 145.66 | 144.715 | 2262061 |
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.
