Premium
Vanguard Funds Plc (VMID.GB)
AQSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 | 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 |
| 1734104460 | 31.9545 | -0.11 | -0.35 | 32.0362 | 32.159999 | 31.947 | 42643 |
| 1734020880 | 32.06575 | -0.25 | -0.79 | 32.18 | 32.18 | 32.016 | 32901 |
| 1733931060 | 32.3207 | 0.07 | 0.23 | 32.250799 | 32.400799 | 32.197699 | 35266 |
| 1733848080 | 32.246 | -0.21 | -0.64 | 32.341299 | 32.375 | 32.24575 | 41070 |
| 1733761860 | 32.45525 | 0.04 | 0.11 | 32.4893 | 32.5265 | 32.412999 | 49543 |
| 1733495700 | 32.4182 | 0.04 | 0.13 | 32.314999 | 32.527 | 32.314999 | 50760 |
| 1733416140 | 32.37625 | 0.03 | 0.09 | 32.369999 | 32.415 | 32.3115 | 49672 |
| 1733326500 | 32.3487 | 0.23 | 0.70 | 32.2427 | 32.362099 | 32.183799 | 57706 |
| 1733239800 | 32.122999 | 0.12 | 0.37 | 32.072 | 32.2212 | 32.061 | 28414 |
| 1733156940 | 32.005 | 0.07 | 0.22 | 31.9655 | 32.0828 | 31.89 | 52971 |
| 1732897620 | 31.9348 | -0.02 | -0.07 | 31.9452 | 32.053199 | 31.9167 | 32853 |
| 1732808160 | 31.9565 | 0.22 | 0.70 | 31.8713 | 32.0197 | 31.866 | 57447 |
| 1732721820 | 31.73375 | -0.04 | -0.14 | 31.6935 | 31.8006 | 31.6635 | 30816 |
| 1732638480 | 31.777 | -0.01 | -0.04 | 31.8722 | 31.8738 | 31.6835 | 46057 |
| 1732548840 | 31.78925 | 0.11 | 0.33 | 31.8117 | 31.9628 | 31.697 | 81732 |
| 1732289460 | 31.6842 | 0.41 | 1.33 | 31.4145 | 31.7435 | 31.3662 | 38093 |
| 1732203480 | 31.2692 | -0.01 | -0.03 | 31.2242 | 31.2692 | 31.0275 | 36559 |
| 1732120140 | 31.27925 | -0 | -0.01 | 31.5912 | 31.5912 | 31.115 | 79626 |
| 1732033620 | 31.28275 | 0.02 | 0.05 | 31.3725 | 31.4775 | 31.1736 | 61986 |
| 1731947580 | 31.2665 | -0.35 | -1.09 | 31.6255 | 31.6322 | 31.253 | 45086 |
| 1731688080 | 31.6115 | 0.07 | 0.22 | 31.4135 | 31.613 | 31.4135 | 42932 |
| 1731598260 | 31.5426 | 0.24 | 0.78 | 31.3422 | 31.5426 | 31.2965 | 50833 |
| 1731511920 | 31.2981 | -0.24 | -0.77 | 31.4334 | 31.5438 | 31.2165 | 70813 |
| 1731428820 | 31.54185 | -0.22 | -0.68 | 31.7754 | 31.7754 | 31.4387 | 42538 |
| 1731342540 | 31.7585 | 0.24 | 0.77 | 31.6588 | 31.98 | 31.6588 | 48904 |
| 1731083160 | 31.51575 | -0.18 | -0.56 | 31.6572 | 31.7037 | 31.4713 | 49799 |
| 1730993820 | 31.693 | 0.27 | 0.87 | 31.54 | 31.7219 | 31.51 | 62452 |
| 1730910480 | 31.4203 | 0 | 0.00 | 31.4203 | 31.4203 | 31.4203 | 0 |
| 1730824080 | 31.4203 | -0.13 | -0.41 | 31.455 | 31.5637 | 31.3772 | 66159 |
| 1730737740 | 31.55 | 0.01 | 0.04 | 31.4824 | 31.6287 | 31.4824 | 37480 |
| 1730475300 | 31.536 | 0.2 | 0.63 | 31.4244 | 31.558 | 31.3289 | 42752 |
| 1730388900 | 31.34 | -0.57 | -1.79 | 31.7225 | 31.7843 | 31.2513 | 49077 |
| 1730305440 | 31.9106 | 0.16 | 0.50 | 31.7419 | 32.306199 | 31.6513 | 90449 |
| 1730193840 | 31.7527 | -0.31 | -0.97 | 32.1263 | 32.1263 | 31.6945 | 55143 |
| 1730132940 | 32.0649 | 0.02 | 0.06 | 32.1021 | 32.185 | 31.978 | 84849 |
| 1729869960 | 32.04665 | -0.02 | -0.07 | 32.0157 | 32.1098 | 31.8895 | 56646 |
| 1729783680 | 32.06835 | 0.06 | 0.19 | 32.0112 | 32.1259 | 32.0038 | 59281 |
| 1729697340 | 32.0062 | -0.22 | -0.70 | 32.2344 | 32.2837 | 31.9868 | 109791 |
| 1729610340 | 32.23055 | -0.05 | -0.16 | 32.1669 | 32.2488 | 32 | 71865 |
| 1729524420 | 32.28335 | -0.16 | -0.49 | 32.4425 | 32.5474 | 32.159799 | 83948 |
| 1729262100 | 32.442 | 0.01 | 0.03 | 32.3684 | 32.5265 | 32.3645 | 78607 |
| 1729178580 | 32.43275 | 0.23 | 0.72 | 32.2432 | 32.469299 | 32.2387 | 40353 |
| 1729092540 | 32.201099 | 0.18 | 0.56 | 32.091299 | 32.3453 | 32.0101 | 66072 |
| 1729006140 | 32.02165 | 0.12 | 0.37 | 31.9359 | 32.0792 | 31.9359 | 143978 |
| 1728919680 | 31.9022 | -0.05 | -0.16 | 31.9538 | 31.9947 | 31.8424 | 55785 |
| 1728657480 | 31.9547 | 0.05 | 0.16 | 31.905 | 31.9645 | 31.848 | 31082 |
| 1728574140 | 31.90275 | -0.19 | -0.58 | 32.0355 | 32.171799 | 31.842 | 53542 |
| 1728484740 | 32.0878 | 0.3 | 0.93 | 31.7934 | 32.107799 | 31.7934 | 41981 |
| 1728401340 | 31.7922 | -0.31 | -0.95 | 31.9194 | 32.028799 | 31.7275 | 21215 |
| 1728311580 | 32.0985 | -0.09 | -0.27 | 32.333799 | 32.333799 | 31.9822 | 80800 |
| 1728053040 | 32.185 | 0.23 | 0.72 | 31.9641 | 32.2612 | 31.9641 | 80766 |
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
