Premium
Vanguard Funds Plc (VMID.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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737735960 | 31.491 | 0.11 | 0.35 | 31.5684 | 31.7125 | 31.3897 | 58245 |
| 1737649680 | 31.38075 | -0.11 | -0.34 | 31.5071 | 31.5425 | 31.3175 | 33752 |
| 1737563340 | 31.48925 | 0 | 0.00 | 31.48925 | 31.48925 | 31.48925 | 0 |
| 1737476940 | 31.48925 | 0.01 | 0.03 | 31.4218 | 31.5303 | 31.4036 | 65125 |
| 1737390480 | 31.4805 | -0.07 | -0.22 | 31.5249 | 31.5896 | 31.333 | 36986 |
| 1737131340 | 31.5495 | 0.34 | 1.09 | 31.4266 | 31.6043 | 31.4266 | 78493 |
| 1737044940 | 31.21075 | 0.11 | 0.35 | 31.2618 | 31.3615 | 31.1373 | 119541 |
| 1736955300 | 31.1025 | 0.83 | 2.75 | 30.4905 | 31.1025 | 30.4759 | 100712 |
| 1736869080 | 30.2715 | 0.06 | 0.21 | 30.3005 | 30.41 | 30.2543 | 42916 |
| 1736782500 | 30.2089 | -0.02 | -0.07 | 30.2163 | 30.2269 | 30.0897 | 71794 |
| 1736524020 | 30.2295 | -0.36 | -1.19 | 30.6221 | 30.671 | 30.2177 | 52123 |
| 1736439600 | 30.594 | 0.06 | 0.19 | 30.5703 | 30.6396 | 30.2014 | 84741 |
| 1736353620 | 30.53625 | -0.66 | -2.11 | 31.221 | 31.2475 | 30.53625 | 34674 |
| 1736264400 | 31.193 | -0.56 | -1.75 | 31.508 | 31.6032 | 31.1485 | 58427 |
| 1736180880 | 31.74925 | 0.2 | 0.62 | 31.5372 | 31.8103 | 31.50575 | 49204 |
| 1735918500 | 31.5527 | -0.04 | -0.11 | 31.5865 | 31.6125 | 31.4853 | 32384 |
| 1735832160 | 31.588 | 0.29 | 0.94 | 31.6667 | 31.6667 | 31.4605 | 62316 |
| 1735662660 | 31.295 | 0 | 0.00 | 31.295 | 31.295 | 31.295 | 0 |
| 1735576260 | 31.295 | -0.07 | -0.21 | 31.3675 | 31.3675 | 31.1373 | 27723 |
| 1735313700 | 31.3612 | 0.13 | 0.42 | 31.5163 | 31.5163 | 31.3513 | 25052 |
| 1735057680 | 31.22875 | 0 | 0.00 | 31.22875 | 31.22875 | 31.22875 | 0 |
| 1734971280 | 31.22875 | 0.15 | 0.48 | 31.1727 | 31.2865 | 31.1726 | 28082 |
| 1734712200 | 31.07975 | -0.13 | -0.43 | 31.1308 | 31.2753 | 30.9905 | 41023 |
| 1734622440 | 31.2142 | -0.32 | -1.03 | 31.2697 | 31.2697 | 31.1045 | 62699 |
| 1734536340 | 31.5378 | 0.03 | 0.10 | 31.4956 | 31.6167 | 31.4809 | 45512 |
| 1734449880 | 31.5065 | -0.33 | -1.05 | 31.774 | 31.7972 | 31.5065 | 49354 |
| 1734366420 | 31.83975 | -0.11 | -0.36 | 31.8625 | 31.966 | 31.8236 | 35678 |
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
