Premium
Vanguard Tax Exempt Bond ETF (VTEB)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.502512562814 | 49.75 | 50 | 49.4901 | 7384407 | 49.71576288 | SP |
| 4 | 0.09 | 0.180324584252 | 49.91 | 50.28 | 49.4901 | 6264332 | 49.9476351 | SP |
| 12 | -0.43 | -0.852667063256 | 50.43 | 51.09 | 49.4901 | 5669899 | 50.31891194 | SP |
| 26 | -0.53 | -1.04888185236 | 50.53 | 51.17 | 49.4901 | 4520085 | 50.50641557 | SP |
| 52 | -0.79 | -1.55542429612 | 50.79 | 51.17 | 49.4901 | 4253394 | 50.40389069 | SP |
| 156 | -4.35 | -8.00367985281 | 54.35 | 54.4 | 47.14 | 5360567 | 49.85946738 | SP |
| 260 | -4.1 | -7.57855822551 | 54.1 | 56 | 44 | 3749128 | 50.47826835 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 49.94 | 0.11 | 0.22 | 49.89 | 49.9557 | 49.89 | 4268087 |
| 1737070200 | 49.83 | 0.04 | 0.08 | 49.75 | 49.89 | 49.715 | 9646546 |
| 1736983800 | 49.79 | 0.25 | 0.50 | 49.78 | 49.85 | 49.7539 | 8544248 |
| 1736897400 | 49.54 | -0.06 | -0.12 | 49.62 | 49.63 | 49.4901 | 4552461 |
| 1736811000 | 49.6 | -0.11 | -0.22 | 49.7 | 49.72 | 49.52 | 7767542 |
| 1736551800 | 49.71 | -0.21 | -0.42 | 49.75 | 49.78 | 49.67 | 6271241 |
| 1736379000 | 49.92 | -0.16 | -0.32 | 50.005 | 50.005 | 49.84 | 7053788 |
| 1736292600 | 50.08 | -0.13 | -0.26 | 50.1453 | 50.2 | 50.06 | 4352728 |
| 1736206200 | 50.21 | 0.02 | 0.04 | 50.18 | 50.22 | 50.15 | 3768654 |
| 1735947000 | 50.19 | -0.01 | -0.02 | 50.27 | 50.27 | 50.18 | 2941821 |
| 1735860600 | 50.2 | 0.07 | 0.14 | 50.26 | 50.28 | 50.1701 | 4098408 |
| 1735687800 | 50.13 | -0.02 | -0.04 | 50.22 | 50.22 | 50.12 | 6125745 |
| 1735601400 | 50.15 | 0.17 | 0.34 | 50.09 | 50.16 | 50.0889 | 7836871 |
| 1735342200 | 49.98 | 0.02 | 0.04 | 49.965 | 50.01 | 49.94 | 6661273 |
| 1735255800 | 49.96 | -0.01 | -0.02 | 49.95 | 49.99 | 49.885 | 5592774 |
| 1735077840 | 49.97 | -0.11 | -0.22 | 49.95 | 49.97 | 49.85 | 3785134 |
| 1734996600 | 50.08 | -0.01 | -0.02 | 50.1 | 50.13 | 50.01 | 7372119 |
| 1734737400 | 50.09 | 0.17 | 0.34 | 50.03 | 50.16 | 50.03 | 9386767 |
| 1734651000 | 49.92 | -0.25 | -0.50 | 50.015 | 50.02 | 49.8101 | 12077777 |
| 1734564600 | 50.17 | -0.27 | -0.54 | 50.38 | 50.44 | 50.145 | 8048512 |
| 1734478200 | 50.44 | -0.12 | -0.24 | 50.54 | 50.555 | 50.4 | 5885844 |
| 1734391800 | 50.56 | 0.06 | 0.12 | 50.57 | 50.63 | 50.53 | 3919773 |
| 1734132600 | 50.5 | -0.2 | -0.39 | 50.56 | 50.563 | 50.44 | 4442209 |
| 1734046200 | 50.7 | -0.08 | -0.16 | 50.775 | 50.7797 | 50.57 | 8939569 |
| 1733959800 | 50.78 | -0.14 | -0.27 | 50.98 | 50.99 | 50.76 | 5963822 |
| 1733873400 | 50.92 | -0.1 | -0.20 | 50.94 | 50.96 | 50.91 | 4219952 |
| 1733787000 | 51.02 | -0.06 | -0.12 | 51.02 | 51.06 | 50.98 | 3356407 |
| 1733527800 | 51.08 | 0.03 | 0.06 | 51.09 | 51.09 | 51.02 | 3319962 |
| 1733441400 | 51.05 | 0 | 0.00 | 51 | 51.05 | 50.9545 | 3617340 |
| 1733355000 | 51.05 | 0.07 | 0.14 | 51.04 | 51.06 | 50.91 | 4347850 |
| 1733268600 | 50.98 | -0.03 | -0.06 | 51.02 | 51.049 | 50.95 | 4066009 |
| 1733182200 | 51.01 | -0.04 | -0.08 | 50.85 | 51.02 | 50.812 | 6840383 |
| 1732917840 | 51.05 | 0.11 | 0.22 | 50.97 | 51.05 | 50.97 | 2494637 |
| 1732750200 | 50.94 | 0.08 | 0.16 | 50.95 | 50.98 | 50.9 | 2958831 |
| 1732663800 | 50.86 | 0.05 | 0.10 | 50.81 | 50.86 | 50.7 | 7107560 |
| 1732577400 | 50.81 | 0.19 | 0.38 | 50.82 | 50.84 | 50.78 | 8428701 |
| 1732318200 | 50.62 | 0.06 | 0.12 | 50.63 | 50.63 | 50.5699 | 3559994 |
| 1732231800 | 50.56 | -0.02 | -0.04 | 50.58 | 50.6099 | 50.52 | 3639164 |
| 1732145400 | 50.58 | -0.03 | -0.06 | 50.52 | 50.6 | 50.52 | 3162681 |
| 1732059000 | 50.61 | 0.08 | 0.16 | 50.6 | 50.64 | 50.59 | 4163521 |
| 1731972600 | 50.53 | 0 | 0.00 | 50.5 | 50.545 | 50.47 | 3950487 |
| 1731713400 | 50.53 | 0.15 | 0.30 | 50.44 | 50.53 | 50.343 | 5389403 |
| 1731627000 | 50.38 | 0.05 | 0.10 | 50.36 | 50.4597 | 50.33 | 4897051 |
| 1731540600 | 50.33 | -0.01 | -0.02 | 50.5 | 50.5 | 50.3 | 3432223 |
| 1731454200 | 50.34 | -0.16 | -0.32 | 50.47 | 50.485 | 50.3 | 5031606 |
| 1731367800 | 50.5 | -0.04 | -0.08 | 50.44 | 50.51 | 50.4 | 4068046 |
| 1731108600 | 50.54 | 0.46 | 0.92 | 50.29 | 50.55 | 50.29 | 12089595 |
| 1731022200 | 50.08 | 0.27 | 0.54 | 49.94 | 50.0999 | 49.94 | 7341945 |
| 1730935800 | 49.81 | -0.65 | -1.29 | 49.82 | 49.875 | 49.7 | 10085321 |
| 1730849400 | 50.46 | 0.05 | 0.10 | 50.39 | 50.47 | 50.32 | 6762186 |
| 1730763000 | 50.41 | 0.17 | 0.34 | 50.43 | 50.48 | 50.31 | 5570945 |
| 1730500200 | 50.24 | -0.11 | -0.22 | 50.36 | 50.36 | 50.2 | 4427108 |
| 1730413800 | 50.35 | 0.01 | 0.02 | 50.35 | 50.39 | 50.26 | 5563198 |
| 1730327400 | 50.34 | 0.05 | 0.10 | 50.325 | 50.37 | 50.25 | 4245203 |
| 1730241000 | 50.29 | -0.06 | -0.12 | 50.29 | 50.31 | 50.18 | 3229522 |
| 1730154600 | 50.35 | 0.02 | 0.04 | 50.39 | 50.455 | 50.3426 | 3800056 |
| 1729895400 | 50.33 | 0.05 | 0.10 | 50.43 | 50.44 | 50.33 | 5232090 |
| 1729809000 | 50.28 | 0.1 | 0.20 | 50.11 | 50.29 | 50.03 | 6451933 |
| 1729722600 | 50.18 | -0.28 | -0.55 | 50.36 | 50.36 | 50.12 | 5742156 |
| 1729636200 | 50.46 | -0.17 | -0.34 | 50.65 | 50.65 | 50.42 | 3815231 |
| 1729549800 | 50.63 | -0.13 | -0.26 | 50.7 | 50.7 | 50.6 | 5027841 |
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
