Premium
Vanguard Large Cap ETF (VV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.02 | -2.54053271569 | 276.32 | 277.5 | 269.1 | 247966 | 272.89532713 | SP |
| 4 | -10.96 | -3.91065439235 | 280.26 | 280.79 | 268.4 | 228075 | 275.52358888 | SP |
| 12 | 5.2 | 1.96895115487 | 264.1 | 280.79 | 260.875 | 229341 | 271.38626085 | SP |
| 26 | 19.54 | 7.82351057015 | 249.76 | 280.79 | 233.4 | 219433 | 261.87061747 | SP |
| 52 | 52.42 | 24.1700479528 | 216.88 | 280.79 | 214.24 | 228547 | 247.28992442 | SP |
| 156 | 48.08 | 21.7340204321 | 221.22 | 280.79 | 159.02 | 322347 | 201.80515528 | SP |
| 260 | 120.68 | 81.2003767999 | 148.62 | 280.79 | 100.5 | 331912 | 184.80540079 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 269.3 | -0.4 | -0.15 | 271.12 | 272.13 | 267.5 | 316014 |
| 1735687800 | 269.7 | -1.07 | -0.40 | 271.67 | 271.95999 | 269.1 | 245330 |
| 1735601400 | 270.77 | -3.28 | -1.20 | 270.58999 | 272.39 | 269.11 | 247502 |
| 1735342200 | 274.05 | -2.96 | -1.07 | 275.37 | 275.37 | 272.1 | 251153 |
| 1735255800 | 277.01 | 0.08 | 0.03 | 276.32 | 277.5 | 275.56 | 247877 |
| 1735077840 | 276.93 | 3.03 | 1.11 | 274.45999 | 277.01 | 274.32 | 198144 |
| 1734996600 | 273.89999 | 0.72 | 0.26 | 272.44 | 274.18 | 270.7439 | 266201 |
| 1734737400 | 273.18 | 3.13 | 1.16 | 268.89999 | 275.29 | 268.39999 | 209715 |
| 1734651000 | 270.05 | 0.46 | 0.17 | 272.58999 | 273.06 | 269.945 | 295829 |
| 1734564600 | 269.58999 | -8.86 | -3.18 | 278.48 | 279.39749 | 269.58999 | 293440 |
| 1734478200 | 278.45 | -1.24 | -0.44 | 278.57 | 278.94 | 277.88 | 243218 |
| 1734391800 | 279.69 | 1.15 | 0.41 | 279.31 | 280.18 | 279.08 | 203603 |
| 1734132600 | 278.54 | 0.01 | 0.00 | 279.36 | 279.75 | 277.8301 | 148188 |
| 1734046200 | 278.52999 | -1.53 | -0.55 | 279.63 | 279.77 | 278.5 | 203889 |
| 1733959800 | 280.06 | 2.33 | 0.84 | 279.04 | 280.41 | 279.04 | 180262 |
| 1733873400 | 277.73 | -0.96 | -0.34 | 279.08 | 279.13 | 277.4117 | 181557 |
| 1733787000 | 278.69 | -1.96 | -0.70 | 280.41 | 280.41 | 278.42 | 287431 |
| 1733527800 | 280.64999 | 0.95 | 0.34 | 280.1 | 280.79 | 279.98 | 194558 |
| 1733441400 | 279.7 | -0.46 | -0.16 | 280.26 | 280.51049 | 279.52 | 207457 |
| 1733355000 | 280.16 | 2.01 | 0.72 | 279.19 | 280.1763 | 278.95999 | 202776 |
| 1733268600 | 278.14999 | 0.12 | 0.04 | 277.95 | 278.22 | 277.43 | 196198 |
| 1733182200 | 278.02999 | 0.69 | 0.25 | 277.58999 | 278.2486 | 277.47 | 204225 |
| 1732917840 | 277.33999 | 1.73 | 0.63 | 276.19 | 277.76 | 275.9506 | 104896 |
| 1732750200 | 275.61 | -1.04 | -0.38 | 276.42 | 276.5624 | 275.08 | 149930 |
| 1732663800 | 276.64999 | 1.48 | 0.54 | 275.56 | 276.88 | 275.47 | 249343 |
| 1732577400 | 275.17 | 0.9 | 0.33 | 276 | 276.73 | 274.13 | 211502 |
| 1732318200 | 274.27 | 0.94 | 0.34 | 273.27 | 274.5187 | 273.27 | 154853 |
| 1732231800 | 273.33 | 1.6 | 0.59 | 273.08999 | 273.92 | 270.51 | 204512 |
| 1732145400 | 271.73 | 0.07 | 0.03 | 271.87 | 271.89999 | 269.245 | 220170 |
| 1732059000 | 271.66 | 0.99 | 0.37 | 269.11 | 272 | 268.76 | 326867 |
| 1731972600 | 270.67 | 1.22 | 0.45 | 269.64 | 271.17 | 269.26 | 207259 |
| 1731713400 | 269.45 | -3.46 | -1.27 | 271.27 | 271.34949 | 268.63 | 223249 |
| 1731627000 | 272.91 | -1.85 | -0.67 | 274.95 | 275.01 | 272.7095 | 255322 |
| 1731540600 | 274.76 | 0.09 | 0.03 | 274.89999 | 275.735 | 274.07 | 214997 |
| 1731454200 | 274.67 | -0.82 | -0.30 | 275.47 | 275.709 | 273.6001 | 162443 |
| 1731367800 | 275.49 | 0.49 | 0.18 | 275.82 | 276.02 | 274.68 | 166221 |
| 1731108600 | 275 | 1.13 | 0.41 | 274.02999 | 275.64999 | 274.02999 | 175085 |
| 1731022200 | 273.87 | 2.24 | 0.82 | 272.69 | 274.3 | 272.6601 | 215113 |
| 1730935800 | 271.63 | 6.68 | 2.52 | 270.48 | 272.02 | 269 | 231343 |
| 1730849400 | 264.95 | 3.31 | 1.27 | 262.13 | 264.95 | 262.13 | 135221 |
| 1730763000 | 261.64 | -0.66 | -0.25 | 262.27999 | 262.814 | 260.875 | 734131 |
| 1730500200 | 262.3 | 1.21 | 0.46 | 262.6 | 264.37 | 262.2 | 154523 |
| 1730413800 | 261.08999 | -5.18 | -1.95 | 264.51 | 264.51 | 261.08999 | 194646 |
| 1730327400 | 266.27 | -0.79 | -0.30 | 266.83999 | 267.87 | 266 | 168149 |
| 1730241000 | 267.06 | 0.47 | 0.18 | 266.14999 | 267.64 | 265.66 | 824242 |
| 1730154600 | 266.58999 | 0.78 | 0.29 | 267.33 | 267.42 | 266.58 | 137862 |
| 1729895400 | 265.81 | -0.19 | -0.07 | 267.11 | 268.295 | 265.49 | 151252 |
| 1729809000 | 266 | 0.8 | 0.30 | 266.29 | 266.29 | 264.8052 | 803532 |
| 1729722600 | 265.2 | -2.67 | -1.00 | 267.02 | 267.045 | 263.74 | 179584 |
| 1729636200 | 267.87 | -0.07 | -0.03 | 266.73 | 268.32 | 266.5 | 149355 |
| 1729549800 | 267.94 | -0.39 | -0.15 | 268 | 268.5 | 266.6219 | 158427 |
| 1729290600 | 268.33 | 1.04 | 0.39 | 268.26 | 268.77 | 267.54 | 171832 |
| 1729204200 | 267.29 | -0.1 | -0.04 | 268.88 | 268.88 | 267.29 | 201817 |
| 1729117800 | 267.39 | 1.3 | 0.49 | 266.29 | 267.55 | 265.82 | 140865 |
| 1729031400 | 266.08999 | -2.23 | -0.83 | 268.22 | 268.48 | 265.669 | 203952 |
| 1728945000 | 268.32 | 2.32 | 0.87 | 266.89 | 268.6299 | 266.7516 | 136525 |
| 1728685800 | 266 | 1.49 | 0.56 | 264.38 | 266.42 | 264.35 | 114900 |
| 1728599400 | 264.51 | -0.23 | -0.09 | 264.1 | 265.105 | 263.83999 | 129949 |
| 1728513000 | 264.74 | 1.64 | 0.62 | 263.1 | 265.08999 | 262.705 | 143445 |
| 1728426600 | 263.1 | 2.83 | 1.09 | 261.54 | 263.23 | 261.325 | 258534 |
| 1728340200 | 260.27 | -2.74 | -1.04 | 262.14 | 262.378 | 259.97 | 180306 |
| 1728081000 | 263.01 | 2.69 | 1.03 | 262.52 | 263.08 | 260.74 | 138748 |
| 1727994600 | 260.32 | -0.66 | -0.25 | 260.25 | 261.37 | 259.455 | 262110 |
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
