Premium
Vanguard Usd Emerging Markets Government Bond Ucits Etf (VEMT.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741704540 | 33.07 | -0.15 | -0.45 | 33.189999 | 33.25 | 32.991999 | 9434 |
| 1741624140 | 33.2188 | 0.07 | 0.21 | 33.22 | 33.25 | 33.11 | 8962 |
| 1741364940 | 33.150399 | 0.04 | 0.13 | 33.04 | 33.1788 | 33.04 | 1706 |
| 1741278540 | 33.1072 | -0.25 | -0.75 | 33.09 | 33.24 | 33.04648 | 2941 |
| 1741189020 | 33.356479 | -0.38 | -1.13 | 33.43 | 33.46 | 33.35 | 40 |
| 1741083780 | 33.73648 | -0.06 | -0.19 | 33.82 | 33.84 | 33.69 | 1262 |
| 1741016520 | 33.8 | -0.22 | -0.65 | 34.02 | 34.13 | 33.79 | 31 |
| 1740760080 | 34.022 | 0.13 | 0.38 | 33.95 | 34.0764 | 33.95 | 3869 |
| 1740673980 | 33.892 | 0.15 | 0.45 | 33.79 | 33.912 | 33.75648 | 1104 |
| 1740584040 | 33.74 | 0.03 | 0.10 | 33.84 | 33.85 | 33.74 | 44 |
| 1740498240 | 33.70648 | 0.02 | 0.05 | 33.75 | 33.82 | 33.70648 | 52 |
| 1740414420 | 33.6904 | 0.02 | 0.06 | 33.69 | 33.7072 | 33.6 | 965 |
| 1740152280 | 33.67 | 0.08 | 0.23 | 33.5 | 33.67 | 33.5 | 40 |
| 1740068940 | 33.59432 | -0.06 | -0.19 | 33.67 | 33.736 | 33.57 | 1915 |
| 1739982540 | 33.65756 | -0 | -0.01 | 33.549999 | 33.67 | 33.549999 | 395 |
| 1739895960 | 33.66 | -0.13 | -0.38 | 33.67 | 33.8 | 33.63864 | 1623 |
| 1739806500 | 33.79 | 0.04 | 0.11 | 33.81 | 33.84 | 33.79 | 48 |
| 1739547420 | 33.7524 | -0.08 | -0.23 | 33.74 | 33.85 | 33.66 | 49 |
| 1739460900 | 33.83 | -0.17 | -0.50 | 33.83 | 33.98 | 33.7454 | 38 |
| 1739378040 | 34 | -0.25 | -0.72 | 34.07 | 34.1404 | 34 | 58 |
| 1739291220 | 34.24756 | -0.26 | -0.76 | 34.42 | 34.52 | 34.24 | 1376 |
| 1739202480 | 34.51 | 0.23 | 0.67 | 34.31 | 34.51 | 34.3 | 74 |
| 1738937700 | 34.28 | -0.21 | -0.61 | 34.35 | 34.37 | 34.2 | 54 |
| 1738855980 | 34.49 | 0.45 | 1.33 | 34.3 | 34.5588 | 34.3 | 44 |
| 1738772880 | 34.03756 | -0.06 | -0.18 | 34.08 | 34.18 | 33.97 | 3348 |
| 1738686480 | 34.1 | -0.15 | -0.44 | 34.14 | 34.202 | 34.04 | 4339 |
| 1738596900 | 34.25 | -0.05 | -0.14 | 34.56 | 34.56 | 34.21 | 96 |
| 1738337520 | 34.2988 | 0.27 | 0.80 | 34.22 | 34.32 | 34.15 | 69 |
| 1738254840 | 34.02756 | -0.19 | -0.56 | 34.19 | 34.19 | 34.02756 | 40 |
| 1738165140 | 34.2204 | 0.13 | 0.38 | 34.182 | 34.24 | 34.11 | 1574 |
| 1738078980 | 34.09 | 0.21 | 0.63 | 34.09 | 34.12 | 33.98 | 46 |
| 1737975300 | 33.8754 | -0.04 | -0.13 | 34.11 | 34.11 | 33.77864 | 7138 |
| 1737735960 | 33.92 | -0.34 | -0.99 | 34.11 | 34.11 | 33.90216 | 6962 |
| 1737649680 | 34.2604 | -0.13 | -0.39 | 34.35 | 34.35 | 34.18648 | 4798 |
| 1737563340 | 34.39432 | 0 | 0.00 | 34.39432 | 34.39432 | 34.39432 | 0 |
| 1737476940 | 34.39432 | 0.07 | 0.19 | 34.51 | 34.55 | 34.34 | 2506 |
| 1737390480 | 34.32864 | -0.28 | -0.81 | 34.54 | 34.54 | 34.26 | 44793 |
| 1737131340 | 34.60864 | 0.17 | 0.49 | 34.54308 | 34.68864 | 34.46 | 2007 |
| 1737044940 | 34.44148 | -0.02 | -0.05 | 34.52 | 34.52 | 34.36 | 1522 |
| 1736955300 | 34.46 | 0 | 0.01 | 34.37 | 34.46 | 34.32616 | 35 |
| 1736869080 | 34.45539 | -0.03 | -0.10 | 34.4458 | 34.47 | 34.41 | 34 |
| 1736782500 | 34.49 | 0.12 | 0.34 | 34.49 | 34.57539 | 34.49 | 83 |
| 1736524020 | 34.37314 | 0.04 | 0.13 | 34.21 | 34.37314 | 34.21 | 63 |
| 1736439600 | 34.33 | 0.23 | 0.67 | 34.26 | 34.5 | 34.24 | 585 |
| 1736353620 | 34.1029 | 0.33 | 0.99 | 33.83539 | 34.13 | 33.83539 | 5222 |
| 1736264400 | 33.77 | -0.06 | -0.18 | 33.81 | 33.81 | 33.66539 | 26 |
| 1736180880 | 33.83006 | -0.33 | -0.97 | 33.95 | 33.97012 | 33.73 | 3291 |
| 1735918500 | 34.16 | 0.01 | 0.03 | 34.07 | 34.19864 | 34.06 | 55 |
| 1735832160 | 34.15 | 0.38 | 1.13 | 33.75625 | 34.15 | 33.75625 | 94 |
| 1735662660 | 33.77 | 0 | 0.00 | 33.77 | 33.77 | 33.77 | 0 |
| 1735576260 | 33.77 | 0.14 | 0.43 | 33.61 | 33.77 | 33.43001 | 180 |
| 1735313700 | 33.6267 | -0.01 | -0.03 | 33.75 | 33.79 | 33.5 | 52 |
| 1735057680 | 33.6377 | 0 | 0.00 | 33.6377 | 33.6377 | 33.6377 | 0 |
| 1734971280 | 33.6377 | 0.04 | 0.12 | 33.63145 | 33.71 | 33.58 | 231 |
| 1734712200 | 33.59765 | 0.11 | 0.32 | 33.74 | 33.85 | 33.49078 | 981 |
| 1734622440 | 33.49 | -0.09 | -0.27 | 33.3524 | 33.53335 | 33.248469 | 24 |
| 1734536340 | 33.58 | -0.01 | -0.03 | 33.439999 | 33.73 | 33.439999 | 45 |
| 1734449880 | 33.59 | -0.11 | -0.31 | 33.554299 | 33.59 | 33.49 | 30 |
| 1734366420 | 33.69525 | -0.1 | -0.31 | 33.73 | 33.82 | 33.63 | 488 |
| 1734104460 | 33.8 | 0.09 | 0.25 | 33.82693 | 33.87 | 33.8 | 16 |
| 1734020880 | 33.7143 | -0.14 | -0.41 | 33.66 | 33.76385 | 33.59616 | 272 |
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
