Premium
Vanguard Ftse Allworld High Dividend Yield Ucits Etf (VHYL.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734104460 | 53.836 | -0.15 | -0.29 | 54.14 | 54.195 | 53.836 | 4522 |
| 1734020880 | 53.99 | -0.25 | -0.46 | 53.837 | 54.045 | 53.78 | 11728 |
| 1733931060 | 54.24 | -0.09 | -0.17 | 54.275 | 54.3845 | 54.185 | 10165 |
| 1733848080 | 54.33 | -0.41 | -0.75 | 54.5715 | 69.37 | 54.1865 | 7095 |
| 1733761860 | 54.74 | 0.07 | 0.12 | 54.725 | 54.82 | 54.612 | 20280 |
| 1733495700 | 54.675 | -0.06 | -0.12 | 54.8184 | 54.8184 | 54.63 | 7714 |
| 1733416140 | 54.7395 | 0.08 | 0.15 | 54.69 | 69.66 | 54.6035 | 6921 |
| 1733326500 | 54.659 | -0.39 | -0.70 | 54.885 | 69.614 | 54.6245 | 16012 |
| 1733239800 | 55.045 | 0.08 | 0.14 | 55.185 | 55.3116 | 55.045 | 9553 |
| 1733156940 | 54.97 | 0.15 | 0.27 | 54.81 | 69.91 | 54.8 | 11678 |
| 1732897620 | 54.8235 | -0.08 | -0.14 | 54.74 | 55.02 | 54.7175 | 18430 |
| 1732808160 | 54.9 | -0.02 | -0.04 | 54.916 | 54.98 | 54.825 | 3057 |
| 1732721820 | 54.92 | -0.07 | -0.13 | 55.077 | 55.095 | 54.7925 | 3150 |
| 1732638480 | 54.9925 | -0.43 | -0.77 | 55.1 | 55.2647 | 54.975 | 4979 |
| 1732548840 | 55.42 | 0.14 | 0.24 | 55.195 | 69.479 | 55.194 | 12135 |
| 1732289460 | 55.285 | 0.97 | 1.79 | 54.8675 | 55.291 | 54.76 | 5055 |
| 1732203480 | 54.315 | 0.31 | 0.58 | 54.1545 | 68.931 | 54.055 | 12587 |
| 1732120140 | 54 | -0.2 | -0.36 | 54.235 | 54.33 | 53.925 | 22407 |
| 1732033620 | 54.195 | -0.16 | -0.30 | 54.435 | 54.525 | 54.009 | 11800 |
| 1731947580 | 54.3591 | 0.25 | 0.46 | 54.2365 | 68.365 | 54.075 | 7234 |
| 1731688080 | 54.1089 | 0.07 | 0.13 | 53.96 | 54.195 | 53.8284 | 13424 |
| 1731598260 | 54.036 | 0.21 | 0.39 | 53.8685 | 54.2337 | 53.8685 | 20388 |
| 1731511920 | 53.8241 | -0.11 | -0.21 | 53.6635 | 53.965 | 53.6635 | 9229 |
| 1731428820 | 53.935 | -0.22 | -0.41 | 53.976 | 54.035 | 53.8362 | 3899 |
| 1731342540 | 54.1588 | 0.39 | 0.73 | 54.0643 | 54.1588 | 53.87 | 7315 |
| 1731083160 | 53.7689 | -0.18 | -0.33 | 53.8921 | 69.925 | 53.5748 | 5418 |
| 1730993820 | 53.945 | 0.91 | 1.73 | 54.1102 | 54.275 | 53.8925 | 9461 |
| 1730910480 | 53.03 | 0 | 0.00 | 53.03 | 53.03 | 53.03 | 0 |
| 1730824080 | 53.03 | -0.08 | -0.14 | 53.0952 | 53.14 | 52.92 | 8629 |
| 1730737740 | 53.105 | -0.1 | -0.18 | 53.06525 | 68.8612 | 52.87 | 10590 |
| 1730475300 | 53.2 | 0.19 | 0.35 | 53.15 | 53.285 | 53.0245 | 8282 |
| 1730388900 | 53.015 | -0.03 | -0.05 | 52.8392 | 53.1645 | 52.771 | 5121 |
| 1730305440 | 53.04 | -0.08 | -0.14 | 53.045 | 53.105 | 52.8785 | 11541 |
| 1730193840 | 53.115 | -0.38 | -0.70 | 53.5542 | 53.6 | 53.115 | 1180 |
| 1730132940 | 53.49 | 0.08 | 0.14 | 53.345 | 69.3 | 53.075 | 87676 |
| 1729869960 | 53.415 | -0.04 | -0.07 | 53.505 | 69.46 | 53.375 | 24773 |
| 1729783680 | 53.45 | -0.11 | -0.21 | 53.41 | 53.77 | 53.41 | 12970 |
| 1729697340 | 53.56 | -0.04 | -0.08 | 53.67 | 53.685 | 53.468 | 4051 |
| 1729610340 | 53.602 | -0.07 | -0.13 | 53.675 | 53.675 | 53.385 | 30865 |
| 1729524420 | 53.67 | -0.21 | -0.38 | 54.05 | 54.065 | 53.665 | 18523 |
| 1729262100 | 53.875 | -0.16 | -0.30 | 53.868 | 54.075 | 53.815 | 73 |
| 1729178580 | 54.035 | 0.12 | 0.23 | 53.987 | 70.2925 | 53.975 | 17448 |
| 1729092540 | 53.912 | 0.31 | 0.58 | 53.852 | 69.9 | 53.68 | 26628 |
| 1729006140 | 53.6 | -0.23 | -0.43 | 53.805 | 53.872 | 53.545 | 13116 |
| 1728919680 | 53.832 | 0.26 | 0.49 | 53.735 | 70.17 | 53.615 | 34645 |
| 1728657480 | 53.57 | 0.28 | 0.52 | 53.352 | 53.57 | 53.197 | 105 |
| 1728574140 | 53.291 | 0.19 | 0.35 | 53.31 | 69.68 | 53.192 | 13634 |
| 1728484740 | 53.105 | 0.05 | 0.09 | 53.065 | 53.156 | 52.895 | 490 |
| 1728401340 | 53.058 | -0.74 | -1.37 | 53.2281 | 53.24 | 52.977 | 7699 |
| 1728311580 | 53.7938 | 0.41 | 0.78 | 53.58445 | 53.815 | 53.4 | 263 |
| 1728053040 | 53.38 | 0.2 | 0.38 | 53.005 | 53.565 | 53.005 | 1127 |
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
