Premium
Vanguard Total World Stock (VT)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.56 | -2.25230924965 | 158.06 | 159.41 | 153.23 | 3186872 | 157.36147932 | SP |
| 4 | -0.83 | -0.534346230606 | 155.33 | 159.41 | 152.0299 | 2894794 | 156.22852111 | SP |
| 12 | 13.34 | 9.45026919807 | 141.16 | 159.41 | 133.6499 | 3404246 | 147.21021045 | SP |
| 26 | 12.72 | 8.97164621244 | 141.78 | 159.41 | 133.6499 | 4397346 | 145.39653654 | SP |
| 52 | 28.79 | 22.9019171108 | 125.71 | 159.41 | 123.19 | 3610035 | 141.12666283 | SP |
| 156 | 59.68 | 62.9403079519 | 94.82 | 159.41 | 88.735 | 2358630 | 125.51175113 | SP |
| 260 | 50.44 | 48.4720353642 | 104.06 | 159.41 | 76.8 | 2425091 | 112.77260435 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775773800 | 144.94999 | 0.37 | 0.26 | 143.85 | 145.35 | 143.56989 | 3966264 |
| 1775687400 | 144.58 | 4.45 | 3.18 | 144.71 | 145.29 | 143.72999 | 5986726 |
| 1775601000 | 140.13 | 0.06 | 0.04 | 139.52 | 140.26 | 138.29 | 3522039 |
| 1775514600 | 140.07 | 0.7 | 0.50 | 139.86 | 140.3091 | 139.43 | 2532547 |
| 1775169000 | 139.37 | -0.32 | -0.23 | 137.24 | 139.91 | 136.97999 | 2979543 |
| 1775082600 | 139.69 | 1.37 | 0.99 | 139.34 | 140.485 | 139.22999 | 3993778 |
| 1774996200 | 138.32 | 4.13 | 3.08 | 135.74 | 138.4801 | 135.43 | 8263386 |
| 1774909800 | 134.19 | -0.43 | -0.32 | 135.84 | 135.94 | 133.6499 | 4887252 |
| 1774650600 | 134.62 | -1.82 | -1.33 | 135.865 | 136.11 | 134.285 | 5151050 |
| 1774564200 | 136.44 | -2.73 | -1.96 | 137.84 | 138.63999 | 136.34 | 4340552 |
| 1774477800 | 139.16999 | 1.27 | 0.92 | 139.65 | 139.925 | 138.52 | 4337225 |
| 1774391400 | 137.9 | -0.7 | -0.51 | 137.3 | 138.69999 | 136.949 | 4434164 |
| 1774305000 | 138.6 | 2.28 | 1.67 | 138.6 | 140.11 | 137.87 | 6604402 |
| 1774045800 | 136.32 | -3.23 | -2.31 | 138.66999 | 138.8232 | 135.58 | 5291909 |
| 1773959400 | 139.55 | -0.27 | -0.19 | 138.25 | 140.19 | 137.9 | 5707828 |
| 1773873000 | 139.82 | -2.2 | -1.55 | 141.29499 | 141.68 | 139.8 | 3506881 |
| 1773786600 | 142.02 | 0.53 | 0.37 | 142.27 | 142.72999 | 141.8 | 2822170 |
| 1773700200 | 141.49 | 1.97 | 1.41 | 141.16 | 142.065 | 140.9 | 4346210 |
| 1773441000 | 139.52 | -1.03 | -0.73 | 141.245 | 141.88 | 139.34 | 8768780 |
| 1773354600 | 140.55 | -2.49 | -1.74 | 141.77 | 141.96 | 140.46 | 9418189 |
| 1773268200 | 143.04 | -0.18 | -0.13 | 143.11 | 143.72999 | 142.28 | 8397996 |
| 1773181800 | 143.22 | -0.02 | -0.01 | 143.335 | 145.005 | 142.76499 | 8056397 |
| 1773095400 | 143.24 | 1.31 | 0.92 | 140.31 | 143.62 | 139.35 | 9185811 |
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.
