Premium
Vanguard Ftse Allworld High Dividend Yield Ucits Etf (VHYL.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 |
|---|---|---|---|---|---|---|---|
| 1745505420 | 51.98 | -0.33 | -0.62 | 51.895 | 52.1 | 51.62565 | 4907 |
| 1745422260 | 52.305 | 1.01 | 1.98 | 51.8415 | 52.41 | 51.8415 | 11337 |
| 1745332860 | 51.2902 | 0.03 | 0.05 | 51.105 | 51.3044 | 50.7791 | 17051 |
| 1744903620 | 51.2645 | -0.14 | -0.26 | 51.1545 | 51.3205 | 50.9511 | 12544 |
| 1744817280 | 51.4 | -0.05 | -0.09 | 50.89 | 51.4 | 50.757 | 2707 |
| 1744708860 | 51.445 | 0.23 | 0.45 | 51.2475 | 51.4825 | 50.994 | 5900 |
| 1744644420 | 51.215 | 0.95 | 1.88 | 51.0345 | 51.345 | 50.85 | 25252 |
| 1744385340 | 50.26825 | -0.17 | -0.33 | 50.60315 | 50.66 | 49.732 | 19155 |
| 1744298820 | 50.435 | -0.47 | -0.93 | 51.8873 | 65.79 | 50.28 | 25731 |
| 1744212720 | 50.90635 | 0 | 0.00 | 50.90635 | 50.90635 | 50.90635 | 0 |
| 1744126320 | 50.90635 | 1.86 | 3.80 | 50.4005 | 51.04 | 50.13425 | 50138 |
| 1744039740 | 49.045 | -1.95 | -3.81 | 47.8535 | 62.5495 | 47.732 | 50514 |
| 1743780720 | 50.99 | -0.08 | -0.15 | 52.485 | 52.485 | 50.4155 | 26957 |
| 1743780540 | 51.065 | -1.74 | -3.29 | 52.485 | 52.485 | 50.4155 | 26957 |
| 1743691320 | 52.8 | -1.47 | -2.70 | 53.205 | 53.205 | 52.54 | 20659 |
| 1743607620 | 54.26775 | -0.3 | -0.54 | 54.46 | 70.0882 | 54.052 | 8127 |
| 1743521100 | 54.565 | 0.48 | 0.89 | 54.617 | 54.6365 | 54.241 | 7994 |
| 1743434880 | 54.083 | -0.29 | -0.54 | 54.174 | 54.415 | 53.79225 | 20468 |
| 1743179340 | 54.3775 | -0.52 | -0.94 | 54.715 | 54.775 | 54.3775 | 10317 |
| 1743090060 | 54.895 | -0.31 | -0.57 | 55.0705 | 55.111 | 54.84 | 2220 |
| 1743003240 | 55.20775 | 0.2 | 0.36 | 55.06325 | 55.325 | 55.00825 | 446 |
| 1742917260 | 55.01225 | -0.02 | -0.04 | 55.037 | 55.18775 | 54.958 | 13195 |
| 1742830680 | 55.03275 | 0.32 | 0.59 | 71.0998 | 71.0998 | 54.8 | 11596 |
| 1742571720 | 54.708 | -0.13 | -0.24 | 54.94 | 54.94 | 54.5202 | 10911 |
| 1742485080 | 54.8385 | -0.43 | -0.78 | 55.0834 | 55.285 | 54.70275 | 6292 |
| 1742398560 | 55.27225 | 0.16 | 0.30 | 55.248 | 55.335 | 55.1035 | 8743 |
| 1742315280 | 55.1085 | 0.07 | 0.12 | 55.2475 | 55.3385 | 55.0572 | 14040 |
| 1742222280 | 55.043 | 0.49 | 0.89 | 54.6685 | 71.4733 | 54.6098 | 7564 |
| 1741969560 | 54.557 | 0.46 | 0.85 | 54.13 | 54.755 | 54.09 | 24421 |
| 1741883340 | 54.09675 | -0.01 | -0.02 | 54.01 | 54.255 | 53.85 | 11671 |
| 1741793760 | 54.109 | 0.03 | 0.06 | 54.355 | 54.4828 | 53.9078 | 15772 |
| 1741704540 | 54.075 | -0.95 | -1.72 | 55.17 | 71.13 | 54.023 | 16079 |
| 1741624140 | 55.02 | -0.17 | -0.30 | 55.385 | 55.385 | 54.7548 | 10114 |
| 1741364940 | 55.1875 | -0.03 | -0.05 | 54.9996 | 70.92 | 54.835 | 8481 |
| 1741278540 | 55.215 | 0.25 | 0.45 | 55.1972 | 71.2009 | 54.94 | 15445 |
| 1741189020 | 54.967 | -0.04 | -0.08 | 55.1892 | 70.7605 | 54.955 | 15230 |
| 1741083780 | 55.01 | -1.41 | -2.50 | 55.81875 | 70.3 | 54.99 | 21519 |
| 1741016520 | 56.42 | 0.43 | 0.76 | 71.042 | 71.042 | 56.32 | 7771 |
| 1740760080 | 55.995 | 0.08 | 0.14 | 55.9245 | 56.037 | 55.75 | 20293 |
| 1740673980 | 55.918 | -0.25 | -0.44 | 56.155 | 70.985 | 55.91 | 10080 |
| 1740584040 | 56.1675 | 0.28 | 0.51 | 56.2594 | 56.3257 | 56.1135 | 19363 |
| 1740498240 | 55.885 | -0.09 | -0.16 | 55.99925 | 56.216 | 55.885 | 4786 |
| 1740414420 | 55.977 | -0.06 | -0.11 | 56.2135 | 56.26225 | 55.917 | 10388 |
| 1740152280 | 56.04 | 0.07 | 0.13 | 56.06 | 56.225 | 55.99 | 1286 |
| 1740068940 | 55.965 | -0.26 | -0.45 | 56.1958 | 70.8625 | 55.9402 | 8522 |
| 1739982540 | 56.22 | 0.12 | 0.21 | 56.33 | 70.625 | 56.04 | 9659 |
| 1739895960 | 56.10275 | -0.11 | -0.19 | 56.0928 | 56.2525 | 56.0315 | 7633 |
| 1739806500 | 56.21 | 0.09 | 0.17 | 56.092 | 56.255 | 56.05 | 5430 |
| 1739547420 | 56.115 | -0.02 | -0.03 | 56.1838 | 70.75 | 56.029 | 1794 |
| 1739460900 | 56.13325 | -0.04 | -0.08 | 56.15 | 56.3156 | 55.944 | 6105 |
| 1739378040 | 56.1778 | -0.01 | -0.02 | 56.215 | 56.29 | 56.101 | 5634 |
| 1739291220 | 56.188 | 0.02 | 0.04 | 56.26 | 69.541 | 56.0185 | 4247 |
| 1739202480 | 56.165 | 0.24 | 0.43 | 56.04075 | 56.2725 | 56.0027 | 1629 |
| 1738937700 | 55.925 | -0.13 | -0.22 | 56.064 | 56.14 | 55.925 | 4643 |
| 1738855980 | 56.05 | 0.65 | 1.18 | 55.845 | 57.52 | 55.66425 | 968 |
| 1738772880 | 55.395 | 0.05 | 0.09 | 55.17275 | 55.44 | 55.1475 | 2700 |
| 1738686480 | 55.345 | 0.05 | 0.09 | 55.25725 | 55.455 | 55.165 | 2007 |
| 1738596900 | 55.295 | -0.75 | -1.34 | 55.29 | 68.12 | 55.07 | 5319 |
| 1738337520 | 56.0435 | 0.28 | 0.50 | 55.99825 | 56.165 | 55.99825 | 163 |
| 1738254840 | 55.76225 | -0.11 | -0.19 | 55.815 | 56.22 | 55.73 | 529 |
| 1738165140 | 55.86775 | 0.23 | 0.42 | 55.475 | 55.86775 | 55.44175 | 2413 |
| 1738078980 | 55.635 | 0.37 | 0.66 | 55.585 | 55.815 | 55.46425 | 247 |
| 1737975300 | 55.2685 | -0.1 | -0.18 | 55.333 | 68.58 | 55.01 | 3073 |
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
