Premium
Vanguard Total World Stock (VT)
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 | -1.01 | -0.82027125802 | 123.13 | 123.6392 | 121.985 | 1169008 | 122.76087266 | SP |
| 4 | 1.65 | 1.36963559392 | 120.47 | 123.6392 | 118.27 | 1281223 | 121.13546636 | SP |
| 12 | 3.41 | 2.87254654199 | 118.71 | 123.6392 | 117.025 | 1287908 | 119.97956993 | SP |
| 26 | 8.82 | 7.78464254192 | 113.3 | 123.6392 | 105.9 | 1230010 | 116.82732368 | SP |
| 52 | 22.5 | 22.5858261393 | 99.62 | 123.6392 | 99.335 | 1511930 | 110.58789936 | SP |
| 156 | 15.35 | 14.3766975742 | 106.77 | 123.6392 | 76.8 | 2113700 | 97.21404942 | SP |
| 260 | 42.79 | 53.9392411446 | 79.33 | 123.6392 | 53.7 | 2095374 | 93.16543737 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046200 | 122.14 | -0.83 | -0.67 | 122.64 | 122.695 | 122.13 | 1156193 |
| 1733959800 | 122.97 | 0.93 | 0.76 | 122.71 | 123.1 | 122.605 | 1057521 |
| 1733873400 | 122.04 | -0.78 | -0.64 | 122.75 | 122.75 | 121.985 | 1101825 |
| 1733787000 | 122.82 | -0.25 | -0.20 | 123.52 | 123.6392 | 122.76 | 1589403 |
| 1733527800 | 123.07 | 0.15 | 0.12 | 123.2 | 123.36 | 122.91 | 1015831 |
| 1733441400 | 122.92 | 0.02 | 0.02 | 123.13 | 123.28 | 122.89 | 1005406 |
| 1733355000 | 122.9 | 0.5 | 0.41 | 122.68 | 122.955 | 122.525 | 1857752 |
| 1733268600 | 122.4 | 0.2 | 0.16 | 122.33 | 122.465 | 122.0454 | 963448 |
| 1733182200 | 122.2 | 0.26 | 0.21 | 122.1 | 122.339 | 121.79 | 1410096 |
| 1732917840 | 121.94 | 0.91 | 0.75 | 121.23 | 122.0666 | 121.23 | 605638 |
| 1732750200 | 121.03 | -0.15 | -0.12 | 121.33 | 121.5 | 120.805 | 1610925 |
| 1732663800 | 121.18 | 0.08 | 0.07 | 121.14 | 121.3 | 120.75 | 1095121 |
| 1732577400 | 121.1 | 0.51 | 0.42 | 121.43 | 121.66 | 120.68 | 1174904 |
| 1732318200 | 120.59 | 0.52 | 0.43 | 120.05 | 120.675 | 119.96 | 1147209 |
| 1732231800 | 120.07 | 0.57 | 0.48 | 119.89 | 120.29 | 119.145 | 982564 |
| 1732145400 | 119.5 | -0.03 | -0.03 | 119.41 | 119.55 | 118.49 | 1497503 |
| 1732059000 | 119.53 | 0.31 | 0.26 | 118.48 | 119.6675 | 118.4401 | 1339641 |
| 1731972600 | 119.22 | 0.7 | 0.59 | 118.77 | 119.425 | 118.57 | 1869764 |
| 1731713400 | 118.52 | -1.19 | -0.99 | 119.28 | 119.325 | 118.27 | 1694964 |
| 1731627000 | 119.71 | -0.62 | -0.52 | 120.47 | 120.62 | 119.59 | 985845 |
| 1731540600 | 120.33 | -0.25 | -0.21 | 120.51 | 120.7299 | 119.95 | 1298274 |
| 1731454200 | 120.58 | -0.97 | -0.80 | 121.08 | 121.22 | 120.04 | 1346185 |
| 1731367800 | 121.55 | 0.14 | 0.12 | 121.56 | 121.79 | 121.29 | 1056844 |
| 1731108600 | 121.41 | -0.34 | -0.28 | 121.3 | 121.56 | 121.085 | 2170241 |
| 1731022200 | 121.75 | 1.27 | 1.05 | 121.28 | 121.97 | 121.23 | 2366317 |
| 1730935800 | 120.48 | 1.56 | 1.31 | 119.9242 | 120.585 | 119.3 | 1523347 |
| 1730849400 | 118.92 | 1.42 | 1.21 | 117.85 | 118.92 | 117.84 | 764373 |
| 1730763000 | 117.5 | -0.06 | -0.05 | 117.82 | 118.132 | 117.25 | 1382215 |
| 1730500200 | 117.56 | 0.47 | 0.40 | 117.76 | 118.34 | 117.45 | 1491198 |
| 1730413800 | 117.09 | -1.72 | -1.45 | 118.14 | 118.14 | 117.025 | 945555 |
| 1730327400 | 118.81 | -0.44 | -0.37 | 118.89 | 119.4297 | 118.6299 | 958451 |
| 1730241000 | 119.25 | -0.1 | -0.08 | 119.09 | 119.4738 | 118.81 | 746518 |
| 1730154600 | 119.35 | 0.62 | 0.52 | 119.38 | 119.575 | 119.24 | 1336959 |
| 1729895400 | 118.73 | -0.2 | -0.17 | 119.3 | 119.736 | 118.54 | 1091179 |
| 1729809000 | 118.93 | 0.31 | 0.26 | 119.09 | 119.09 | 118.4 | 750752 |
| 1729722600 | 118.62 | -1.04 | -0.87 | 119.32 | 119.32 | 117.9603 | 1057588 |
| 1729636200 | 119.66 | -0.29 | -0.24 | 119.345 | 119.89 | 119.28 | 746641 |
| 1729549800 | 119.95 | -0.62 | -0.51 | 120.24 | 120.4 | 119.5 | 877598 |
| 1729290600 | 120.57 | 0.59 | 0.49 | 120.55 | 120.72 | 120.29 | 737846 |
| 1729204200 | 119.98 | -0.06 | -0.05 | 120.56 | 120.6 | 119.97 | 1028175 |
| 1729117800 | 120.04 | 0.59 | 0.49 | 119.74 | 120.14 | 119.58 | 899801 |
| 1729031400 | 119.45 | -1.24 | -1.03 | 120.51 | 120.54 | 119.255 | 972969 |
| 1728945000 | 120.69 | 0.6 | 0.50 | 120.155 | 120.82 | 120.02 | 771653 |
| 1728685800 | 120.09 | 0.82 | 0.69 | 119.25 | 120.22 | 119.16 | 1051284 |
| 1728599400 | 119.27 | -0.19 | -0.16 | 119.23 | 119.455 | 118.79 | 804290 |
| 1728513000 | 119.46 | 0.47 | 0.39 | 118.72 | 119.54 | 118.54 | 1046236 |
| 1728426600 | 118.99 | 0.2 | 0.17 | 118.73 | 119.06 | 118.48 | 912937 |
| 1728340200 | 118.79 | -0.72 | -0.60 | 119.32 | 119.38 | 118.43 | 1287870 |
| 1728081000 | 119.51 | 1.05 | 0.89 | 119.25 | 119.55 | 118.6186 | 1690785 |
| 1727994600 | 118.46 | -0.66 | -0.55 | 118.42 | 118.85 | 118.12 | 2453034 |
| 1727908200 | 119.12 | 0.18 | 0.15 | 118.97 | 119.255 | 118.37 | 4365716 |
| 1727821800 | 118.94 | -0.76 | -0.63 | 119.72 | 119.73 | 118.2793 | 1061682 |
| 1727735400 | 119.7 | 0.09 | 0.08 | 119.51 | 119.75 | 118.705 | 843831 |
| 1727476200 | 119.61 | -0.35 | -0.29 | 120.43 | 120.43 | 119.38 | 1751048 |
| 1727389800 | 119.96 | 1.47 | 1.24 | 120.13 | 120.18 | 119.45 | 1602248 |
| 1727303400 | 118.49 | -0.59 | -0.50 | 119.05 | 119.125 | 118.405 | 1629973 |
| 1727217000 | 119.08 | 0.8 | 0.68 | 118.82 | 119.09 | 118.328 | 1009280 |
| 1727130600 | 118.28 | 0.38 | 0.32 | 118.21 | 118.46 | 118.03 | 943482 |
| 1726871400 | 117.9 | -0.86 | -0.72 | 117.96 | 118.18 | 117.37 | 1023753 |
| 1726785000 | 118.76 | 2.07 | 1.77 | 118.71 | 119.0924 | 118.08 | 742839 |
| 1726698600 | 116.69 | -0.33 | -0.28 | 117.15 | 118.13 | 116.585 | 912670 |
| 1726612200 | 117.02 | -0.07 | -0.06 | 117.42 | 117.64 | 116.59 | 469880 |
| 1726525800 | 117.09 | 0.45 | 0.39 | 116.86 | 117.11 | 116.46 | 946267 |
| 1726266600 | 116.64 | 0.61 | 0.53 | 116.23 | 116.845 | 116.23 | 1024300 |
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
