Premium
Vanguard Ftse Allworld High Dividend Yield Ucits Etf (VHYL.GB)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737735960 | 55.36825 | -0.25 | -0.45 | 55.72 | 68.98 | 55.24175 | 1923 |
| 1737649680 | 55.61775 | -0.15 | -0.28 | 55.57 | 68.49275 | 55.546 | 4497 |
| 1737563340 | 55.772 | 0 | 0.00 | 55.772 | 55.772 | 55.772 | 0 |
| 1737476940 | 55.772 | 0.09 | 0.15 | 55.745 | 68.36 | 55.61 | 2025 |
| 1737390480 | 55.68675 | -0.01 | -0.01 | 55.589 | 68.155 | 55.555 | 7764 |
| 1737131340 | 55.693 | 0.65 | 1.18 | 55.5665 | 55.693 | 55.39325 | 3505 |
| 1737044940 | 55.04275 | 0.32 | 0.58 | 55.1215 | 55.255 | 54.92 | 1935 |
| 1736955300 | 54.725 | 0.52 | 0.96 | 54.28375 | 54.82275 | 54.27175 | 2463 |
| 1736869080 | 54.205 | 0.2 | 0.38 | 54.335 | 66.16 | 54.103 | 5513 |
| 1736782500 | 54.00175 | 0.17 | 0.32 | 53.97 | 54.045 | 53.8 | 1445 |
| 1736524020 | 53.82725 | -0.28 | -0.51 | 54.11 | 54.151 | 53.7625 | 108 |
| 1736439600 | 54.10425 | 0.29 | 0.54 | 54.198 | 54.282 | 54.025 | 2940 |
| 1736353620 | 53.81175 | 0.27 | 0.51 | 53.665 | 53.91 | 53.628 | 4211 |
| 1736264400 | 53.54 | -0.09 | -0.17 | 53.25 | 53.655 | 53.22325 | 303 |
| 1736180880 | 53.6295 | 0.05 | 0.10 | 53.665 | 66.8908 | 53.355 | 16295 |
| 1735918500 | 53.575 | -0.12 | -0.21 | 53.505 | 53.615 | 53.372 | 141 |
| 1735832160 | 53.69 | 1.05 | 2.00 | 53.208 | 53.7855 | 53.16 | 210 |
| 1735662660 | 52.6375 | 0 | 0.00 | 52.6375 | 52.6375 | 52.6375 | 0 |
| 1735576260 | 52.6375 | -0.34 | -0.65 | 53.1335 | 66.0515 | 52.54 | 15477 |
| 1735313700 | 52.9812 | 0.44 | 0.83 | 53.229 | 66.6987 | 52.9812 | 8573 |
| 1735057680 | 52.545 | 0 | 0.00 | 52.545 | 52.545 | 52.545 | 0 |
| 1734971280 | 52.545 | -0.11 | -0.20 | 52.7332 | 52.7986 | 52.52 | 15359 |
| 1734712200 | 52.65 | 0.11 | 0.21 | 52.4915 | 52.685 | 52.088 | 5756 |
| 1734622440 | 52.54 | -0.52 | -0.99 | 52.3935 | 52.66 | 52.13 | 8488 |
| 1734536340 | 53.064 | -0.03 | -0.06 | 53.145 | 53.205 | 53.04 | 3925 |
| 1734449880 | 53.095 | -0.39 | -0.73 | 53.136 | 53.25 | 53.005 | 7529 |
| 1734366420 | 53.485 | -0.35 | -0.65 | 53.96 | 67.93 | 53.485 | 13459 |
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
