Premium
Vanguard High Dividend Yield (VYM)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.0530584400819 | 131.93 | 133.45 | 130.64 | 867997 | 132.09217363 | SP |
| 4 | 0.53 | 0.403133794782 | 131.47 | 133.45 | 126.95 | 824038 | 130.17750608 | SP |
| 12 | 7.21 | 5.777706547 | 124.79 | 133.45 | 121.76 | 764130 | 128.21667146 | SP |
| 26 | 11.18 | 9.25343486178 | 120.82 | 133.45 | 117.23 | 769419 | 124.08651164 | SP |
| 52 | 27.29 | 26.0624582179 | 104.71 | 133.45 | 104.2297 | 947098 | 117.80396169 | SP |
| 156 | 21.2 | 19.1335740072 | 110.8 | 133.45 | 94.59 | 1536033 | 109.18901287 | SP |
| 260 | 40.62 | 44.4517399869 | 91.38 | 133.45 | 60.07 | 1622837 | 100.48103151 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 130.69999 | -0.43 | -0.33 | 130.88999 | 131.3 | 130.35 | 842985 |
| 1731627000 | 131.13 | -0.72 | -0.55 | 132 | 132.05 | 131.04 | 712590 |
| 1731540600 | 131.85 | 0.1 | 0.08 | 131.96 | 132.27 | 131.505 | 682749 |
| 1731454200 | 131.75 | -1.05 | -0.79 | 132.91999 | 132.93 | 131.49 | 870764 |
| 1731367800 | 132.8 | 0.3 | 0.23 | 132.88 | 133.44999 | 132.71 | 1010490 |
| 1731108600 | 132.5 | 0.72 | 0.55 | 131.93 | 132.854 | 131.7605 | 1063394 |
| 1731022200 | 131.78 | -0.58 | -0.44 | 132.54 | 132.55 | 131.52 | 986124 |
| 1730935800 | 132.36 | 3.73 | 2.90 | 132.09 | 132.61 | 131.32 | 1147606 |
| 1730849400 | 128.63 | 1.34 | 1.05 | 127.36 | 128.63 | 127.1975 | 551568 |
| 1730763000 | 127.29 | -0.24 | -0.19 | 127.59 | 127.9273 | 126.95 | 1149500 |
| 1730500200 | 127.53 | -0.25 | -0.20 | 128.4 | 128.76 | 127.395 | 701518 |
| 1730413800 | 127.78 | -0.72 | -0.56 | 128.44 | 128.61 | 127.76 | 874228 |
| 1730327400 | 128.5 | -0.07 | -0.05 | 128.31 | 129.1258 | 128.16999 | 918004 |
| 1730241000 | 128.57 | -0.73 | -0.56 | 128.85 | 129.15 | 128.44 | 726384 |
| 1730154600 | 129.3 | 0.87 | 0.68 | 128.65 | 129.415 | 128.60499 | 520633 |
| 1729895400 | 128.43 | -1.05 | -0.81 | 129.96 | 130.04 | 128.36089 | 713036 |
| 1729809000 | 129.47999 | -0.24 | -0.19 | 129.83 | 129.83 | 128.91 | 691293 |
| 1729722600 | 129.72 | -0.45 | -0.35 | 129.74 | 130.19999 | 129.07 | 771128 |
| 1729636200 | 130.16999 | 0.02 | 0.02 | 129.72999 | 130.31 | 129.33 | 643598 |
| 1729549800 | 130.15 | -1.28 | -0.97 | 131.4 | 131.4891 | 130.01 | 941610 |
| 1729290600 | 131.43 | -0.04 | -0.03 | 131.47 | 131.5735 | 130.96 | 804535 |
| 1729204200 | 131.47 | 0.16 | 0.12 | 131.72 | 131.87 | 131.31729 | 557949 |
| 1729117800 | 131.31 | 0.96 | 0.74 | 130.75 | 131.445 | 130.5111 | 639930 |
| 1729031400 | 130.35 | -0.61 | -0.47 | 130.72999 | 131.3698 | 130.215 | 673764 |
| 1728945000 | 130.96 | 0.85 | 0.65 | 130.19999 | 130.9901 | 129.88 | 554314 |
| 1728685800 | 130.11 | 1.34 | 1.04 | 128.99 | 130.24 | 128.972 | 584780 |
| 1728599400 | 128.77 | -0.37 | -0.29 | 129.04 | 129.1 | 128.52 | 575656 |
| 1728513000 | 129.13999 | 1.15 | 0.90 | 127.89 | 129.2396 | 127.67 | 471938 |
| 1728426600 | 127.99 | 0.14 | 0.11 | 127.96 | 128.1599 | 127.42 | 813068 |
| 1728340200 | 127.85 | -0.83 | -0.65 | 128.53 | 128.6399 | 127.4801 | 623817 |
| 1728081000 | 128.68 | 1.09 | 0.85 | 128.3 | 128.77 | 127.715 | 638805 |
| 1727994600 | 127.59 | -0.44 | -0.34 | 127.66 | 127.86 | 127.08 | 667595 |
| 1727908200 | 128.03 | 0.11 | 0.09 | 127.95 | 128.336 | 127.46 | 676720 |
| 1727821800 | 127.92 | -0.28 | -0.22 | 128 | 128.25 | 127.24 | 827289 |
| 1727735400 | 128.19999 | 0.44 | 0.34 | 127.68 | 128.28 | 127.07 | 872113 |
| 1727476200 | 127.76 | 0.36 | 0.28 | 127.77 | 128.441 | 127.62 | 647654 |
| 1727389800 | 127.4 | 0.56 | 0.44 | 127.12 | 127.5998 | 127.12 | 591473 |
| 1727303400 | 126.84 | -0.89 | -0.70 | 127.77 | 127.93 | 126.634 | 783917 |
| 1727217000 | 127.73 | 0.16 | 0.13 | 127.76 | 128.0115 | 127.45 | 1229784 |
| 1727130600 | 127.57 | 0.57 | 0.45 | 127.32 | 127.625 | 127.03 | 932474 |
| 1726871400 | 127 | -1.07 | -0.84 | 126.8 | 127.07 | 126.33 | 814250 |
| 1726785000 | 128.07 | 1.35 | 1.07 | 128.25 | 128.43 | 127.375 | 759292 |
| 1726698600 | 126.72 | -0.32 | -0.25 | 127.14 | 128.38999 | 126.64 | 806633 |
| 1726612200 | 127.04 | 0.09 | 0.07 | 127.17 | 127.64 | 126.6401 | 781824 |
| 1726525800 | 126.95 | 0.93 | 0.74 | 126.37 | 126.9944 | 126.1899 | 656602 |
| 1726266600 | 126.02 | 1.15 | 0.92 | 125.26 | 126.0799 | 125.26 | 655258 |
| 1726180200 | 124.87 | 0.67 | 0.54 | 124.39 | 124.975 | 123.68 | 691939 |
| 1726093800 | 124.2 | -0.03 | -0.02 | 123.97 | 124.34 | 121.76 | 872922 |
| 1726007400 | 124.23 | -0.22 | -0.18 | 124.71 | 124.71 | 123.28 | 608123 |
| 1725921000 | 124.45 | 1.37 | 1.11 | 123.66 | 124.84 | 123.47 | 631339 |
| 1725661800 | 123.08 | -1.76 | -1.41 | 124.61 | 125.07 | 122.9 | 853151 |
| 1725575400 | 124.84 | -0.86 | -0.68 | 125.94 | 126.02 | 124.37 | 897963 |
| 1725489000 | 125.7 | -0.12 | -0.10 | 125.72 | 126.44 | 125.34 | 833544 |
| 1725402600 | 125.82 | -1.54 | -1.21 | 126.64 | 126.945 | 125.43 | 964622 |
| 1725057000 | 127.36 | 1.21 | 0.96 | 126.4 | 127.495 | 125.98 | 857771 |
| 1724970600 | 126.15 | 0.46 | 0.37 | 126.12 | 126.75 | 125.2803 | 700218 |
| 1724884200 | 125.69 | -0.19 | -0.15 | 125.7 | 126.24 | 125.08 | 607256 |
| 1724797800 | 125.88 | -0.06 | -0.05 | 125.79 | 125.94 | 125.49 | 632256 |
| 1724711400 | 125.94 | 0.17 | 0.14 | 126.05 | 126.57 | 125.75 | 851026 |
| 1724452200 | 125.77 | 1.56 | 1.26 | 124.79 | 125.85 | 124.61 | 763896 |
| 1724365800 | 124.21 | -0.27 | -0.22 | 124.81 | 124.935 | 123.93 | 715959 |
| 1724279400 | 124.48 | 0.57 | 0.46 | 124.36 | 124.56 | 123.94 | 583265 |
| 1724193000 | 123.91 | -0.64 | -0.51 | 124.36 | 124.41 | 123.7782 | 584501 |
| 1724106600 | 124.55 | 0.83 | 0.67 | 123.73 | 124.55 | 123.73 | 615979 |
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
