Premium
Vanguard Large Cap ETF (VV)
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 | -4.01 | -1.15349211828 | 347.64 | 348.02 | 340.67 | 281193 | 343.58376097 | SP |
| 4 | -1.26 | -0.365333874569 | 344.89 | 350.41 | 332.71 | 309117 | 344.23474584 | SP |
| 12 | 50.16 | 17.0920366647 | 293.47 | 350.41 | 293.14 | 341256 | 330.5435216 | SP |
| 26 | 27.89 | 8.83321720403 | 315.74 | 350.41 | 289.105 | 417092 | 318.8219376 | SP |
| 52 | 68.18 | 24.7522236341 | 275.45 | 350.41 | 273.93 | 325380 | 312.77158213 | SP |
| 156 | 145.54 | 73.4716542986 | 198.09 | 350.41 | 187.49 | 311355 | 267.12590041 | SP |
| 260 | 144.62 | 72.6697150897 | 199.01 | 350.41 | 159.02 | 336864 | 232.35572298 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 343.63 | -1.37 | -0.40 | 345.2 | 346.545 | 343.11 | 235572 |
| 1781821800 | 345 | 3.63 | 1.06 | 345.59 | 345.65 | 343.61 | 186716 |
| 1781735400 | 341.37 | -4.27 | -1.24 | 346.1 | 346.49 | 340.67 | 402763 |
| 1781649000 | 345.64 | -1.82 | -0.52 | 347.64 | 348.02 | 345.45 | 299719 |
| 1781562600 | 347.46 | 6.05 | 1.77 | 346.32 | 348.52 | 346.175 | 254826 |
| 1781303400 | 341.41 | 1.6 | 0.47 | 340.97 | 342.71 | 338.6 | 294327 |
| 1781217000 | 339.81 | 5.89 | 1.76 | 335.26 | 340.76 | 333.44 | 326903 |
| 1781130600 | 333.92 | -5.48 | -1.61 | 337.5 | 339.935 | 333.92 | 299395 |
| 1781044200 | 339.4 | -1.19 | -0.35 | 342.52 | 343.99 | 332.70999 | 380362 |
| 1780957800 | 340.59 | 0.83 | 0.24 | 342.44 | 343.4 | 340.16 | 227818 |
| 1780698600 | 339.76 | -9.14 | -2.62 | 346.86 | 346.945 | 338.86 | 306706 |
| 1780612200 | 348.9 | 1.47 | 0.42 | 346.24 | 349.54 | 346.09 | 310465 |
| 1780525800 | 347.43 | -2.51 | -0.72 | 349.64 | 349.76 | 347.24 | 257056 |
| 1780439400 | 349.94 | 0.62 | 0.18 | 348.94 | 350.41 | 348.62 | 187491 |
| 1780353000 | 349.32 | 1.09 | 0.31 | 347.86 | 350.25 | 347.53 | 319966 |
| 1780093800 | 348.23 | 1.01 | 0.29 | 348.06 | 348.94 | 347.34 | 778450 |
| 1780007400 | 347.22 | 2.13 | 0.62 | 345.01 | 347.52 | 344.72 | 244304 |
| 1779921000 | 345.09 | -0.11 | -0.03 | 345.5 | 345.55 | 344.13 | 261587 |
| 1779834600 | 345.2 | 2.15 | 0.63 | 344.89 | 346 | 344.265 | 298792 |
| 1779489000 | 343.05 | 1.53 | 0.45 | 343.32 | 344.48 | 342.46 | 244251 |
| 1779402600 | 341.52 | 0.53 | 0.16 | 339.72 | 342.58 | 339.05 | 392645 |
| 1779316200 | 340.99 | 3.55 | 1.05 | 338.2 | 341.11 | 337.6 | 268417 |
| 1779229800 | 337.44 | -2.14 | -0.63 | 338 | 339.23 | 336.477 | 274866 |
| 1779143400 | 339.58 | -0.25 | -0.07 | 340.23 | 340.91 | 337.285 | 353171 |
| 1778884200 | 339.83 | -4.1 | -1.19 | 341.36 | 341.94 | 339.41 | 357856 |
| 1778797800 | 343.93 | 2.64 | 0.77 | 341.95 | 344.61 | 341.82 | 184600 |
| 1778711400 | 341.29 | 2.09 | 0.62 | 339.42 | 341.97 | 338.01 | 220998 |
| 1778625000 | 339.2 | -0.52 | -0.15 | 338.73 | 339.51 | 336.29 | 256375 |
| 1778538600 | 339.72 | 0.67 | 0.20 | 338.22 | 340.4 | 338.22 | 237489 |
| 1778279400 | 339.05 | 2.75 | 0.82 | 337.84 | 339.22 | 337.61 | 205343 |
| 1778193000 | 336.3 | -1.09 | -0.32 | 338.13 | 338.56 | 335.58 | 350131 |
| 1778106600 | 337.39 | 4.55 | 1.37 | 334.77999 | 337.79 | 334.77 | 530553 |
| 1778020200 | 332.83999 | 2.55 | 0.77 | 331.95 | 333.47 | 331.95 | 884242 |
| 1777933800 | 330.29 | -1.06 | -0.32 | 331.12 | 332.135 | 329.01 | 547016 |
| 1777674600 | 331.35 | 1 | 0.30 | 331.66 | 333.33 | 331.32 | 274449 |
| 1777588200 | 330.35 | 3.22 | 0.98 | 328.31 | 330.88 | 326.7 | 294623 |
| 1777501800 | 327.13 | -0.01 | -0.00 | 326.91 | 327.3 | 325.6 | 383102 |
| 1777415400 | 327.14 | -1.61 | -0.49 | 327.13 | 327.70999 | 326.1 | 232414 |
| 1777329000 | 328.75 | 0.48 | 0.15 | 327.67 | 328.99 | 327.52 | 203770 |
| 1777069800 | 328.27 | 2.53 | 0.78 | 327.01 | 328.52999 | 326 | 251707 |
| 1776983400 | 325.74 | -1.51 | -0.46 | 326.23 | 327.69 | 323 | 418936 |
| 1776897000 | 327.25 | 3.59 | 1.11 | 326.07 | 327.29 | 325.73 | 215559 |
| 1776810600 | 323.66 | -2.08 | -0.64 | 326.58999 | 327.0099 | 323.13 | 494833 |
| 1776724200 | 325.74 | -0.8 | -0.24 | 326.06 | 326.395 | 324.74 | 339552 |
| 1776465000 | 326.54 | 3.98 | 1.23 | 324.52999 | 327.44 | 324.51 | 453609 |
| 1776378600 | 322.56 | 0.68 | 0.21 | 322.42 | 323.14 | 321.14 | 369589 |
| 1776292200 | 321.88 | 2.66 | 0.83 | 319.77 | 322.05 | 319.22 | 425384 |
| 1776205800 | 319.22 | 3.89 | 1.23 | 316.27999 | 319.22 | 316.16 | 253961 |
| 1776119400 | 315.33 | 3.21 | 1.03 | 311.35 | 315.39999 | 310.92 | 387195 |
| 1775860200 | 312.12 | -0.27 | -0.09 | 313.05 | 313.45 | 311.695 | 243981 |
| 1775773800 | 312.39 | 1.87 | 0.60 | 310.2 | 312.89999 | 309.57 | 249673 |
| 1775687400 | 310.52 | 7.63 | 2.52 | 311 | 311.37 | 308.58999 | 254301 |
| 1775601000 | 302.89 | 0.14 | 0.05 | 301.97 | 303.1 | 299.1 | 320429 |
| 1775514600 | 302.75 | 1.32 | 0.44 | 301.35 | 303.1 | 301.24 | 242573 |
| 1775169000 | 301.43 | 0.43 | 0.14 | 297.13 | 302.14999 | 296.47 | 428844 |
| 1775082600 | 301 | 2.15 | 0.72 | 300.35 | 302.58 | 300.01 | 506347 |
| 1774996200 | 298.85 | 8.59 | 2.96 | 293.47 | 299.36 | 293.14 | 1025601 |
| 1774909800 | 290.26 | -1.08 | -0.37 | 293.85 | 294.075 | 289.105 | 1433662 |
| 1774650600 | 291.33999 | -5.93 | -1.99 | 295.29 | 295.29 | 290.83999 | 601013 |
| 1774564200 | 297.27 | -5.29 | -1.75 | 300.51 | 301.75 | 297.18 | 397766 |
| 1774477800 | 302.56 | 1.62 | 0.54 | 303.55 | 304.565 | 301.49 | 254527 |
| 1774391400 | 300.94 | -1.29 | -0.43 | 300.33 | 302.69 | 299.65499 | 501562 |
| 1774305000 | 302.23 | 3 | 1.00 | 303.14999 | 305.38 | 301.54 | 502608 |
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.
