Premium
Vanguard Funds Plc (VMID.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 |
|---|---|---|---|---|---|---|---|
| 1745591820 | 30.0978 | 0 | 0.00 | 30.0978 | 30.0978 | 30.0978 | 0 |
| 1745505420 | 30.0978 | 0.03 | 0.09 | 29.9308 | 30.0978 | 29.872 | 49615 |
| 1745422260 | 30.07075 | 0.42 | 1.43 | 29.8754 | 30.2068 | 29.8754 | 97008 |
| 1745332860 | 29.646 | 0.1 | 0.32 | 29.68 | 29.712 | 29.5141 | 73514 |
| 1744903620 | 29.55 | -0 | -0.00 | 29.6864 | 29.7107 | 29.498 | 62528 |
| 1744817280 | 29.55125 | -0.07 | -0.23 | 29.6074 | 29.6611 | 29.3783 | 38428 |
| 1744708860 | 29.6195 | 0.48 | 1.66 | 29.2071 | 29.622 | 29.138 | 45534 |
| 1744644420 | 29.13625 | 0.72 | 2.54 | 28.7359 | 29.1658 | 28.7017 | 43418 |
| 1744385340 | 28.41425 | -0.44 | -1.52 | 28.598 | 28.66 | 28.1553 | 42294 |
| 1744298820 | 28.85225 | 0.85 | 3.04 | 29.0362 | 29.1769 | 28.4638 | 94990 |
| 1744212720 | 28.00175 | 0 | 0.00 | 28.00175 | 28.00175 | 28.00175 | 0 |
| 1744126320 | 28.00175 | 0.91 | 3.36 | 27.4441 | 28.3482 | 27.4441 | 75517 |
| 1744039740 | 27.09275 | -1.15 | -4.08 | 27.0982 | 28.1973 | 26.5503 | 49234 |
| 1743780720 | 28.2463 | -0.18 | -0.62 | 29.423 | 29.423 | 27.9486 | 66455 |
| 1743780540 | 28.4225 | -1.02 | -3.46 | 29.423 | 29.423 | 27.9486 | 66455 |
| 1743691320 | 29.4409 | -0.34 | -1.15 | 29.6475 | 29.852 | 29.3873 | 54315 |
| 1743607620 | 29.78425 | -0.25 | -0.82 | 30.026 | 30.026 | 29.6985 | 20907 |
| 1743521100 | 30.03125 | 0.2 | 0.65 | 29.9505 | 30.1171 | 29.8615 | 102371 |
| 1743434880 | 29.836 | -0.63 | -2.06 | 30.2639 | 30.2661 | 29.7438 | 89351 |
| 1743179340 | 30.4645 | 0.01 | 0.02 | 30.3735 | 30.567 | 30.2835 | 45464 |
| 1743090060 | 30.4585 | -0.14 | -0.45 | 30.4407 | 30.5654 | 30.3748 | 22892 |
| 1743003240 | 30.5969 | 0.03 | 0.09 | 30.6777 | 30.722 | 30.5916 | 20844 |
| 1742917260 | 30.5687 | 0.07 | 0.24 | 30.5147 | 30.6812 | 30.435 | 39463 |
| 1742830680 | 30.497 | -0.01 | -0.03 | 30.5218 | 30.7239 | 30.3955 | 39663 |
| 1742571720 | 30.5064 | -0.22 | -0.72 | 30.6533 | 30.6533 | 30.43 | 55841 |
| 1742485080 | 30.7266 | -0.22 | -0.70 | 30.881 | 30.9105 | 30.6274 | 151125 |
| 1742398560 | 30.943 | -0.06 | -0.20 | 30.7851 | 30.943 | 30.7851 | 39306 |
| 1742315280 | 31.005 | 0.28 | 0.90 | 30.7476 | 31.0359 | 30.7476 | 28776 |
| 1742222280 | 30.7287 | 0.16 | 0.52 | 30.6907 | 30.7594 | 30.5966 | 33408 |
| 1741969560 | 30.57025 | 0.17 | 0.57 | 30.2932 | 30.7112 | 30.2026 | 55382 |
| 1741883340 | 30.39625 | -0.11 | -0.35 | 30.5065 | 30.5065 | 30.2215 | 99615 |
| 1741793760 | 30.5025 | -0.05 | -0.17 | 30.4589 | 30.8992 | 30.388 | 47828 |
| 1741704540 | 30.55425 | 0 | 0.01 | 30.5611 | 30.7087 | 30.3325 | 109307 |
| 1741624140 | 30.55075 | -0.15 | -0.50 | 30.8647 | 31.0281 | 30.5265 | 68432 |
| 1741364940 | 30.705 | -0.09 | -0.28 | 30.743 | 30.8825 | 30.637 | 48640 |
| 1741278540 | 30.79075 | -0.14 | -0.46 | 30.9821 | 31.0751 | 30.79075 | 66319 |
| 1741189020 | 30.933 | -0.1 | -0.33 | 30.8741 | 31.1356 | 30.806 | 48531 |
| 1741083780 | 31.034 | -0.26 | -0.82 | 31.2615 | 31.2615 | 30.554 | 76848 |
| 1741016520 | 31.2899 | 0.1 | 0.33 | 31.2658 | 31.3993 | 31.1486 | 15537 |
| 1740760080 | 31.1855 | -0.07 | -0.21 | 31.117 | 31.2333 | 31.022 | 158818 |
| 1740673980 | 31.2505 | -0.31 | -0.98 | 31.4603 | 31.5195 | 31.2475 | 17095 |
| 1740584040 | 31.5605 | 0.21 | 0.66 | 31.4245 | 31.6856 | 31.4245 | 26256 |
| 1740498240 | 31.3542 | -0.3 | -0.95 | 31.388 | 31.526 | 31.3542 | 39273 |
| 1740414420 | 31.65375 | 0.02 | 0.05 | 31.7035 | 31.7035 | 31.2875 | 33976 |
| 1740152280 | 31.6378 | -0.14 | -0.43 | 31.6411 | 31.8667 | 31.6289 | 14330 |
| 1740068940 | 31.77575 | -0.14 | -0.44 | 31.7566 | 31.8685 | 31.5685 | 39889 |
| 1739982540 | 31.916 | -0.11 | -0.36 | 31.9715 | 32.01825 | 31.7185 | 33922 |
| 1739895960 | 32.0305 | -0.07 | -0.22 | 32.167499 | 32.191 | 31.9715 | 34607 |
| 1739806500 | 32.1012 | 0.02 | 0.07 | 32.1773 | 32.196599 | 32.0396 | 36201 |
| 1739547420 | 32.0795 | -0.02 | -0.05 | 32.0493 | 32.2196 | 32.0493 | 3073 |
| 1739460900 | 32.0968 | 0.04 | 0.13 | 32.0617 | 32.132399 | 31.9323 | 33095 |
| 1739378040 | 32.0555 | -0.09 | -0.29 | 32.0422 | 32.3081 | 31.9665 | 53260 |
| 1739291220 | 32.14875 | -0.06 | -0.19 | 32.164 | 32.168999 | 31.994 | 74624 |
| 1739202480 | 32.2094 | 0.28 | 0.88 | 32.015099 | 32.215 | 32.015099 | 28829 |
| 1738937700 | 31.93 | -0.24 | -0.74 | 32.0666 | 32.24 | 31.9 | 35188 |
| 1738855980 | 32.1678 | 0.57 | 1.79 | 31.9037 | 32.3808 | 31.9037 | 106274 |
| 1738772880 | 31.601 | -0.01 | -0.03 | 31.6245 | 31.7998 | 31.537 | 30028 |
| 1738686480 | 31.6105 | -0.11 | -0.35 | 31.7198 | 31.7399 | 31.5994 | 61992 |
| 1738596900 | 31.723 | -0.35 | -1.10 | 31.6788 | 31.7828 | 31.3978 | 95957 |
| 1738337520 | 32.0765 | 0.23 | 0.73 | 31.9162 | 32.101 | 31.855 | 62447 |
| 1738254840 | 31.843 | 0.18 | 0.56 | 31.4 | 31.852 | 31.3672 | 43629 |
| 1738165140 | 31.66575 | 0.14 | 0.44 | 31.5515 | 31.7464 | 31.4991 | 40855 |
| 1738078980 | 31.5282 | 0.39 | 1.27 | 31.1069 | 31.5432 | 31.1069 | 34589 |
| 1737975300 | 31.13425 | -0.36 | -1.13 | 31.2277 | 31.3117 | 31.1285 | 74302 |
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
