Premium
Vanguard High Dividend Yield (VYM)
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 | -1.0299 | -0.767665474061 | 134.16 | 135.095 | 133.13 | 2077260 | 134.54744615 | SP |
| 4 | 0.1301 | 0.0978195488722 | 133 | 135.095 | 130.25 | 1607646 | 133.30339639 | SP |
| 12 | -1.3899 | -1.03322925959 | 134.52 | 135.095 | 125.58 | 1460605 | 130.99790524 | SP |
| 26 | 8.7701 | 7.05218719846 | 124.36 | 135.095 | 121.76 | 1066569 | 130.10817558 | SP |
| 52 | 19.2201 | 16.8730576771 | 113.91 | 135.095 | 113.66 | 966278 | 125.05729244 | SP |
| 156 | 23.0601 | 20.9503952031 | 110.07 | 135.095 | 94.59 | 1467093 | 110.68607944 | SP |
| 260 | 39.6301 | 42.3851336898 | 93.5 | 135.095 | 60.07 | 1619558 | 102.12169307 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 133.32 | -1.28 | -0.95 | 134.58 | 134.65 | 133.16999 | 1118746 |
| 1740094200 | 134.6 | -0.46 | -0.34 | 134.61 | 134.76 | 133.7406 | 1864514 |
| 1740007800 | 135.06 | 0.56 | 0.42 | 134.19999 | 135.095 | 134.11 | 2443688 |
| 1739921400 | 134.5 | 0.73 | 0.55 | 133.63999 | 134.5 | 133.32 | 2410860 |
| 1739575800 | 133.77 | -0.18 | -0.13 | 134.16 | 134.5197 | 133.66999 | 1589979 |
| 1739489400 | 133.94999 | 0.8 | 0.60 | 133.41999 | 134.0572 | 133.055 | 2518184 |
| 1739403000 | 133.15 | -0.66 | -0.49 | 132.63 | 133.34 | 132.5067 | 902079 |
| 1739316600 | 133.81 | 0.77 | 0.58 | 132.78 | 133.84 | 132.46289 | 843356 |
| 1739230200 | 133.04 | 0.72 | 0.54 | 132.99 | 133.135 | 132.26 | 1037411 |
| 1738971000 | 132.32 | -0.97 | -0.73 | 133.54 | 133.63 | 132.27 | 802955 |
| 1738884600 | 133.29 | -0.03 | -0.02 | 133.88999 | 134 | 132.6 | 2910742 |
| 1738798200 | 133.32 | 1.17 | 0.89 | 132.78 | 133.44 | 132 | 2063747 |
| 1738711800 | 132.15 | 0.24 | 0.18 | 131.6 | 132.29 | 131.25 | 2124011 |
| 1738625400 | 131.91 | -0.45 | -0.34 | 130.72 | 132.32159 | 130.25 | 2260337 |
| 1738366200 | 132.36 | -0.65 | -0.49 | 133.12 | 133.5663 | 132.15 | 1343652 |
| 1738279800 | 133.01 | 1.13 | 0.86 | 132.79 | 133.37 | 132.245 | 994899 |
| 1738193400 | 131.88 | 0.04 | 0.03 | 131.93 | 132.99 | 131.61 | 1000301 |
| 1738107000 | 131.84 | -0.88 | -0.66 | 132.69999 | 132.82 | 131.47 | 1058060 |
| 1738020600 | 132.72 | -0.34 | -0.26 | 132 | 132.75 | 131.71019 | 1402678 |
| 1737761400 | 133.06 | 1.05 | 0.80 | 133 | 133.44 | 132.66999 | 973828 |
| 1737675000 | 132.01 | 0 | 0.00 | 132.01 | 132.01 | 132.01 | 0 |
| 1737588600 | 132.01 | -0.93 | -0.70 | 132.96 | 133.02 | 132 | 1811317 |
| 1737502200 | 132.94 | 1.25 | 0.95 | 132.3674 | 133.11 | 132.22999 | 2392161 |
| 1737156600 | 131.69 | 0.97 | 0.74 | 131.38999 | 131.88999 | 131.0635 | 1392999 |
| 1737070200 | 130.72 | 0.83 | 0.64 | 129.94 | 130.875 | 129.7614 | 1150336 |
| 1736983800 | 129.88999 | 1.61 | 1.26 | 130.06 | 130.22999 | 129.44649 | 1038395 |
| 1736897400 | 128.28 | 1.08 | 0.85 | 127.65 | 128.28 | 127.19 | 990751 |
| 1736811000 | 127.2 | 1.09 | 0.86 | 125.8 | 127.26 | 125.7501 | 1924265 |
| 1736551800 | 126.11 | -1.85 | -1.45 | 127.28 | 127.53 | 125.87 | 1740524 |
| 1736379000 | 127.96 | 0.2 | 0.16 | 127.43 | 128.02 | 126.8396 | 983199 |
| 1736292600 | 127.76 | -0.34 | -0.27 | 128.72 | 128.84 | 127.41 | 1077064 |
| 1736206200 | 128.1 | -0.32 | -0.25 | 128.8 | 129.32 | 127.86 | 1623856 |
| 1735947000 | 128.41999 | 0.88 | 0.69 | 128.04 | 128.58 | 127.49 | 1155396 |
| 1735860600 | 127.54 | -0.05 | -0.04 | 128.44 | 128.82839 | 126.94 | 1584642 |
| 1735687800 | 127.59 | 0.27 | 0.21 | 127.68 | 128.0523 | 127.13 | 1370862 |
| 1735601400 | 127.32 | -1.32 | -1.03 | 127.63 | 127.84 | 126.51 | 1875977 |
| 1735342200 | 128.63999 | -0.71 | -0.55 | 128.78 | 129.38999 | 128.01 | 1398805 |
| 1735255800 | 129.35 | 0.36 | 0.28 | 128.68 | 129.4899 | 128.43 | 1329959 |
| 1735077840 | 128.99 | 1.22 | 0.95 | 128.11 | 129 | 127.8 | 1516511 |
| 1734996600 | 127.77 | 0.65 | 0.51 | 126.98 | 127.83 | 126.4 | 2521854 |
| 1734737400 | 127.12 | 0.44 | 0.35 | 125.58 | 128.08 | 125.58 | 1971446 |
| 1734651000 | 126.68 | -0.49 | -0.39 | 127.94 | 128.49 | 126.63 | 2305693 |
| 1734564600 | 127.17 | -3.68 | -2.81 | 130.82 | 130.858 | 127.07 | 1790364 |
| 1734478200 | 130.85 | -0.98 | -0.74 | 131.02 | 131.25 | 130.38 | 1348459 |
| 1734391800 | 131.83 | -0.04 | -0.03 | 131.97 | 132.59 | 131.69 | 1141226 |
| 1734132600 | 131.87 | 1.18 | 0.90 | 131.56 | 131.9501 | 131.32 | 1368889 |
| 1734046200 | 130.69 | -0.46 | -0.35 | 131.1988 | 131.22999 | 130.6 | 1467577 |
| 1733959800 | 131.15 | -0.07 | -0.05 | 131.82 | 131.82 | 131.09 | 1062604 |
| 1733873400 | 131.22 | -0.69 | -0.52 | 131.606 | 131.72 | 130.83 | 1082592 |
| 1733787000 | 131.91 | -0.89 | -0.67 | 132.96 | 133.08 | 131.81 | 997900 |
| 1733527800 | 132.8 | -0.13 | -0.10 | 133.06 | 133.30959 | 132.59 | 870215 |
| 1733441400 | 132.93 | 0.07 | 0.05 | 132.97999 | 133.47 | 132.9058 | 809277 |
| 1733355000 | 132.86 | -0.56 | -0.42 | 133.49 | 133.49 | 132.33009 | 936607 |
| 1733268600 | 133.41999 | -0.6 | -0.45 | 134.3065 | 134.32 | 133.3722 | 821074 |
| 1733182200 | 134.02 | -0.72 | -0.53 | 134.76 | 134.78 | 133.6 | 1019963 |
| 1732917840 | 134.74 | 0.46 | 0.34 | 134.52 | 135.07 | 134.44 | 454618 |
| 1732750200 | 134.28 | -0.18 | -0.13 | 134.68 | 135.0498 | 134.19 | 648538 |
| 1732663800 | 134.46 | 0.04 | 0.03 | 134.34 | 134.55 | 133.7203 | 693712 |
| 1732577400 | 134.41999 | 0.8 | 0.60 | 134.38 | 134.97999 | 134.0806 | 837717 |
| 1732318200 | 133.62 | 1.12 | 0.85 | 132.69 | 133.74 | 132.69 | 1555525 |
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
