Premium
Vanguard FTSE Emerging Markets (VWO)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -1.37899333487 | 43.51 | 43.62 | 42.25 | 12080790 | 42.95791907 | SP |
| 4 | -3.06 | -6.65651511856 | 45.97 | 46.1 | 42.25 | 10434002 | 44.02630441 | SP |
| 12 | -4.33 | -9.16596104996 | 47.24 | 48.0974 | 42.25 | 7936057 | 45.37009863 | SP |
| 26 | -2.43 | -5.35950595501 | 45.34 | 49.57 | 41.035 | 8311616 | 45.34303461 | SP |
| 52 | 2.95 | 7.38238238238 | 39.96 | 49.57 | 38.83 | 8834173 | 43.61851004 | SP |
| 156 | -7.05 | -14.1112890312 | 49.96 | 51.2 | 34.8801 | 11612423 | 42.10587516 | SP |
| 260 | -2.63 | -5.77514273166 | 45.54 | 56.6599 | 29.955 | 12210206 | 43.34079244 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 43.46 | 0.45 | 1.05 | 43.46 | 43.51 | 43.295 | 8841026 |
| 1736897400 | 43.01 | 0.51 | 1.20 | 43.2 | 43.2 | 42.8312 | 19251477 |
| 1736811000 | 42.5 | -0.31 | -0.72 | 42.3 | 42.5 | 42.25 | 8207177 |
| 1736551800 | 42.81 | -0.76 | -1.74 | 42.895 | 42.9572 | 42.7244 | 13177867 |
| 1736379000 | 43.57 | -0.28 | -0.64 | 43.51 | 43.62 | 43.41 | 7686640 |
| 1736292600 | 43.85 | -0.28 | -0.63 | 44.305 | 44.32 | 43.83 | 8876336 |
| 1736206200 | 44.13 | -0.01 | -0.02 | 44.55 | 44.55 | 44.08 | 14143727 |
| 1735947000 | 44.14 | 0.22 | 0.50 | 44.05 | 44.18 | 43.9547 | 6969610 |
| 1735860600 | 43.92 | -0.12 | -0.27 | 43.99 | 44.15 | 43.8441 | 8729151 |
| 1735687800 | 44.04 | -0.07 | -0.16 | 44.13 | 44.215 | 43.99 | 8602220 |
| 1735601400 | 44.11 | -0.39 | -0.88 | 44.31 | 44.32 | 44.04 | 8961404 |
| 1735342200 | 44.5 | -0.16 | -0.36 | 44.385 | 44.53 | 44.3 | 11427826 |
| 1735255800 | 44.66 | -0.11 | -0.25 | 44.66 | 44.745 | 44.54 | 9504332 |
| 1735077840 | 44.77 | 0.18 | 0.40 | 44.83 | 44.83 | 44.565 | 6401288 |
| 1734996600 | 44.59 | 0.19 | 0.43 | 44.35 | 44.61 | 44.28 | 11996907 |
| 1734737400 | 44.4 | -0.82 | -1.81 | 44.22 | 44.58 | 44.02 | 12106452 |
| 1734651000 | 45.22 | 0.19 | 0.42 | 45.48 | 45.525 | 45.22 | 11030335 |
| 1734564600 | 45.03 | -1.07 | -2.32 | 45.97 | 46.1 | 45.01 | 10305292 |
| 1734478200 | 46.1 | -0.11 | -0.24 | 46 | 46.19 | 45.85 | 8889734 |
| 1734391800 | 46.21 | -0.24 | -0.52 | 46.22 | 46.39 | 46.2 | 7319458 |
| 1734132600 | 46.45 | 0.02 | 0.04 | 46.52 | 46.52 | 46.31 | 5586475 |
| 1734046200 | 46.43 | -0.28 | -0.60 | 46.5 | 46.665 | 46.41 | 5369417 |
| 1733959800 | 46.71 | 0.08 | 0.17 | 46.63 | 46.75 | 46.51 | 9639584 |
| 1733873400 | 46.63 | -0.88 | -1.85 | 47 | 47 | 46.62 | 4757517 |
| 1733787000 | 47.51 | 1.13 | 2.44 | 47.5 | 47.86 | 47.485 | 7636521 |
| 1733527800 | 46.38 | 0.02 | 0.04 | 46.59 | 46.59 | 46.335 | 5163776 |
| 1733441400 | 46.36 | 0.3 | 0.65 | 46.29 | 46.42 | 46.29 | 8066090 |
| 1733355000 | 46.06 | 0.07 | 0.15 | 46.06 | 46.12 | 45.955 | 5481932 |
| 1733268600 | 45.99 | 0.19 | 0.41 | 45.8558 | 46.01 | 45.725 | 6260033 |
| 1733182200 | 45.8 | 0.23 | 0.50 | 45.6 | 45.8599 | 45.58 | 7215349 |
| 1732917840 | 45.57 | 0.21 | 0.46 | 45.03 | 45.6 | 45.03 | 5008735 |
| 1732750200 | 45.36 | 0.17 | 0.38 | 45.54 | 45.5899 | 45.185 | 6693456 |
| 1732663800 | 45.19 | -0.24 | -0.53 | 45.38 | 45.395 | 45.13 | 6674035 |
| 1732577400 | 45.43 | 0.02 | 0.04 | 45.54 | 45.555 | 45.3 | 7459729 |
| 1732318200 | 45.41 | 0.01 | 0.02 | 45.28 | 45.41 | 45.225 | 9477460 |
| 1732231800 | 45.4 | -0.16 | -0.35 | 45.37 | 45.445 | 45.19 | 7907899 |
| 1732145400 | 45.56 | -0.01 | -0.02 | 45.52 | 45.56 | 45.32 | 5577502 |
| 1732059000 | 45.57 | 0.07 | 0.15 | 45.46 | 45.65 | 45.42 | 6170208 |
| 1731972600 | 45.5 | 0.38 | 0.84 | 45.14 | 45.52 | 45.14 | 6109307 |
| 1731713400 | 45.12 | -0.09 | -0.20 | 45.29 | 45.29 | 45.04 | 5893088 |
| 1731627000 | 45.21 | -0.28 | -0.62 | 45.405 | 45.49 | 45.21 | 5269092 |
| 1731540600 | 45.49 | -0.24 | -0.52 | 45.82 | 45.83 | 45.43 | 7903925 |
| 1731454200 | 45.73 | -0.79 | -1.70 | 45.91 | 46.01 | 45.6 | 10277792 |
| 1731367800 | 46.52 | -0.27 | -0.58 | 46.7 | 46.7 | 46.4 | 7634763 |
| 1731108600 | 46.79 | -1.19 | -2.48 | 47.14 | 47.22 | 46.59 | 9461368 |
| 1731022200 | 47.98 | 1.02 | 2.17 | 47.83 | 48.0974 | 47.74 | 6917137 |
| 1730935800 | 46.96 | -0.45 | -0.95 | 46.71 | 47.12 | 46.551 | 7204489 |
| 1730849400 | 47.41 | 0.68 | 1.46 | 47.33 | 47.495 | 47.25 | 5283921 |
| 1730763000 | 46.73 | 0.15 | 0.32 | 46.92 | 47.08 | 46.73 | 5419555 |
| 1730500200 | 46.58 | 0.01 | 0.02 | 46.82 | 47.0099 | 46.55 | 8506741 |
| 1730413800 | 46.57 | -0.1 | -0.21 | 46.63 | 46.64 | 46.28 | 12296186 |
| 1730327400 | 46.67 | -0.34 | -0.72 | 46.54 | 46.805 | 46.52 | 5320122 |
| 1730241000 | 47.01 | -0.18 | -0.38 | 47.3 | 47.3 | 46.98 | 4446347 |
| 1730154600 | 47.19 | 0.15 | 0.32 | 47.04 | 47.3 | 47.04 | 4729689 |
| 1729895400 | 47.04 | -0.04 | -0.08 | 47.31 | 47.3424 | 46.96 | 6644320 |
| 1729809000 | 47.08 | -0.05 | -0.11 | 47.06 | 47.15 | 46.86 | 5165291 |
| 1729722600 | 47.13 | -0.3 | -0.63 | 47.24 | 47.37 | 46.95 | 6203112 |
| 1729636200 | 47.43 | -0.06 | -0.13 | 47.32 | 47.54 | 47.31 | 5044565 |
| 1729549800 | 47.49 | -0.34 | -0.71 | 47.49 | 47.5975 | 47.255 | 4572003 |
| 1729290600 | 47.83 | 0.58 | 1.23 | 48.1 | 48.1 | 47.77 | 4308982 |
| 1729204200 | 47.25 | -0.15 | -0.32 | 47.23 | 47.35 | 47.0399 | 5971489 |
| 1729117800 | 47.4 | 0.44 | 0.94 | 47.31 | 47.525 | 47.24 | 4933019 |
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
