Premium
Vanguard Growth ETF (VUG)
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 | 3.0607 | 3.64825078968 | 83.895 | 87.875 | 83.1 | 8549146 | 85.93441292 | SP |
| 4 | -0.1443 | -0.165671641791 | 87.1 | 90.6 | 83.1 | 7763116 | 87.12917191 | SP |
| 12 | -353.1543 | -80.242280339 | 440.11 | 495.1899 | 81.23 | 5626308 | 117.03785274 | SP |
| 26 | -394.5243 | -81.9399144305 | 481.48 | 496.5496 | 81.23 | 3552230 | 208.90307713 | SP |
| 52 | -333.9443 | -79.3405321929 | 420.9 | 505.38 | 81.23 | 2282151 | 268.40231534 | SP |
| 156 | -191.7043 | -68.7950549056 | 278.66 | 505.38 | 81.23 | 1492803 | 311.36462487 | SP |
| 260 | -190.8343 | -68.6973253177 | 277.79 | 505.38 | 81.23 | 1350449 | 292.64811904 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 86.98 | 1.37 | 1.60 | 86.81 | 87.215 | 86.08 | 5470157 |
| 1781735400 | 85.61 | -1.18 | -1.36 | 86.94 | 87.125 | 85.385 | 9804872 |
| 1781649000 | 86.79 | -0.88 | -1.00 | 87.41 | 87.57 | 86.77 | 5836940 |
| 1781562600 | 87.67 | 2.4 | 2.81 | 86.94 | 87.875 | 86.91 | 7477436 |
| 1781303400 | 85.27 | 0.15 | 0.18 | 85.49 | 85.735 | 84.4422 | 7954251 |
| 1781217000 | 85.12 | 1.48 | 1.77 | 83.895 | 85.31 | 83.1 | 11672233 |
| 1781130600 | 83.64 | -1.73 | -2.03 | 84.64 | 85.46 | 83.585 | 10129494 |
| 1781044200 | 85.37 | -0.84 | -0.97 | 86.72 | 87.225 | 83.24 | 9165333 |
| 1780957800 | 86.21 | 0.28 | 0.33 | 86.68 | 87.05 | 86.045 | 8500750 |
| 1780698600 | 85.93 | -3.23 | -3.62 | 88.41 | 88.46 | 85.61 | 9247676 |
| 1780612200 | 89.16 | 0.23 | 0.26 | 88.28 | 89.3692 | 88.12 | 8463111 |
| 1780525800 | 88.93 | -1.11 | -1.23 | 89.915 | 90.05 | 88.71 | 6066417 |
| 1780439400 | 90.04 | -0.25 | -0.28 | 90.12 | 90.3601 | 89.62 | 6145100 |
| 1780353000 | 90.29 | 0.69 | 0.77 | 89.78 | 90.6 | 89.655 | 6698831 |
| 1780093800 | 89.6 | 0.38 | 0.43 | 89.29 | 89.87 | 89.185 | 6021452 |
| 1780007400 | 89.22 | 1.01 | 1.14 | 88.19 | 89.25 | 88.11 | 9791070 |
| 1779921000 | 88.21 | 0.01 | 0.01 | 88.16 | 88.34 | 87.83 | 7048446 |
| 1779834600 | 88.2 | 0.66 | 0.75 | 88.07 | 88.51 | 87.84 | 6794751 |
| 1779489000 | 87.54 | 0.06 | 0.07 | 87.83 | 88.22 | 87.44 | 4621977 |
| 1779402600 | 87.48 | 0.08 | 0.09 | 87.1 | 87.925 | 86.745 | 6059063 |
| 1779316200 | 87.4 | 1.11 | 1.29 | 86.56 | 87.45 | 86.3 | 7959801 |
| 1779229800 | 86.29 | -0.8 | -0.92 | 86.665 | 86.9291 | 85.9101 | 9047266 |
| 1779143400 | 87.09 | -0.34 | -0.39 | 87.455 | 87.66 | 86.34 | 6464166 |
| 1778884200 | 87.43 | -1.06 | -1.20 | 87.64 | 88.25 | 86.92 | 7177736 |
| 1778797800 | 88.49 | 0.98 | 1.12 | 87.6 | 88.63 | 87.53 | 7191530 |
| 1778711400 | 87.51 | 0.95 | 1.10 | 86.61 | 87.8 | 86.105 | 5131559 |
| 1778625000 | 86.56 | -0.25 | -0.29 | 86.44 | 86.78 | 85.5651 | 6376525 |
| 1778538600 | 86.81 | -0.03 | -0.03 | 86.3 | 87.24 | 86.19 | 6513360 |
| 1778279400 | 86.84 | 0.79 | 0.92 | 86.41 | 86.9 | 86.26 | 5523144 |
| 1778193000 | 86.05 | 0.15 | 0.17 | 86.39 | 86.82 | 85.79 | 8787956 |
| 1778106600 | 85.9 | 1.59 | 1.89 | 85 | 86.01 | 84.75 | 6895083 |
| 1778020200 | 84.31 | 0.59 | 0.70 | 84.21 | 84.45 | 83.97 | 4762073 |
| 1777933800 | 83.72 | -0.14 | -0.17 | 83.91 | 84.145 | 83.14 | 6024747 |
| 1777674600 | 83.86 | 0.69 | 0.83 | 83.73 | 84.37 | 83.57 | 6016763 |
| 1777588200 | 83.17 | 0.49 | 0.59 | 83.13 | 83.36 | 81.8726 | 4963736 |
| 1777501800 | 82.68 | -0.09 | -0.11 | 82.65 | 82.85 | 82.17 | 3928512 |
| 1777415400 | 82.77 | -0.72 | -0.86 | 82.605 | 82.95 | 82.26 | 16486218 |
| 1777329000 | 83.49 | 0.24 | 0.29 | 83.01 | 83.54 | 82.68 | 6210321 |
| 1777069800 | 83.25 | 1.21 | 1.47 | 82.38 | 83.35 | 82.17 | 5970653 |
| 1776983400 | 82.04 | -0.98 | -1.18 | 82.59 | 82.86 | 81.23 | 7560886 |
| 1776897000 | 83.02 | 1.52 | 1.87 | 82.21 | 83.05 | 82.03 | 6330211 |
| 1776810600 | 81.5 | -0.6 | -0.73 | 82.44 | 82.59 | 81.32 | 5806124 |
| 1776724200 | 82.096669 | -0.22 | -0.27 | 82.126669 | 82.250002 | 81.451669 | 6475980 |
| 1776465000 | 82.320002 | 1.24 | 1.53 | 81.853335 | 82.531652 | 81.733335 | 6437646 |
| 1776378600 | 81.083335 | 0.14 | 0.17 | 81.280002 | 81.336669 | 80.495002 | 7350702 |
| 1776292200 | 80.943335 | 1.49 | 1.88 | 79.703335 | 80.983335 | 79.675835 | 7369596 |
| 1776205800 | 79.453335 | 1.56 | 2.00 | 78.438335 | 79.483335 | 78.438335 | 7903878 |
| 1776119400 | 77.893335 | 1.04 | 1.35 | 76.788335 | 77.940002 | 76.544168 | 9989514 |
| 1775860200 | 76.855002 | 0.27 | 0.35 | 76.786668 | 77.195835 | 76.655002 | 6700986 |
| 1775773800 | 76.586668 | 0.44 | 0.57 | 76.125002 | 76.668335 | 75.610018 | 6520512 |
| 1775687400 | 76.150002 | 2 | 2.69 | 76.840002 | 77.008335 | 75.780002 | 7683336 |
| 1775601000 | 74.155002 | 0.14 | 0.19 | 73.771668 | 74.198335 | 72.705002 | 11017638 |
| 1775514600 | 74.013335 | 0.34 | 0.46 | 73.760002 | 74.229168 | 73.583335 | 9333054 |
| 1775169000 | 73.671668 | 0.08 | 0.11 | 72.320002 | 73.823335 | 71.991668 | 14229174 |
| 1775082600 | 73.593335 | 0.8 | 1.09 | 73.405002 | 74.113335 | 73.146668 | 14088270 |
| 1774996200 | 72.798335 | 2.8 | 4.00 | 70.916668 | 72.966668 | 70.869568 | 14926854 |
| 1774909800 | 70.001668 | -0.39 | -0.56 | 71.006668 | 71.091668 | 69.633335 | 12910530 |
| 1774650600 | 70.395002 | -1.73 | -2.39 | 71.610002 | 71.662435 | 70.258335 | 13918482 |
| 1774564200 | 72.120002 | -1.92 | -2.60 | 73.351668 | 73.637502 | 72.094168 | 9333432 |
| 1774477800 | 74.041668 | 0.52 | 0.70 | 74.331668 | 74.691668 | 73.815835 | 10423020 |
| 1774391400 | 73.523335 | -0.86 | -1.16 | 73.931668 | 74.095002 | 73.435835 | 13726560 |
| 1774305000 | 74.383335 | 1 | 1.36 | 74.536668 | 75.263335 | 74.166668 | 12541740 |
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.
