Premium
Vanguard Funds Plc (VUAG.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 |
|---|---|---|---|---|---|---|---|
| 1738165140 | 92.749 | 0.4 | 0.43 | 92.824 | 115.58 | 92.4854 | 110627 |
| 1738078980 | 92.3492 | 0.98 | 1.07 | 92.08 | 114.886 | 91.7575 | 73715 |
| 1737975300 | 91.3694 | -2.07 | -2.22 | 114.188 | 114.188 | 90.198 | 413404 |
| 1737735960 | 93.44 | -22.3 | -19.27 | 116.311 | 116.5 | 93.1455 | 120285 |
| 1737649680 | 115.74 | 22.34 | 23.92 | 93.9825 | 115.74 | 93.77 | 140302 |
| 1737563340 | 93.399 | 0 | 0.00 | 93.399 | 93.399 | 93.399 | 0 |
| 1737476940 | 93.399 | 0.22 | 0.24 | 93.2425 | 114.554 | 93.0555 | 139242 |
| 1737390480 | 93.18 | -0.64 | -0.68 | 93.543 | 114.257 | 93.0015 | 290073 |
| 1737131340 | 93.82 | 1.13 | 1.22 | 92.941 | 114.186 | 92.83 | 105447 |
| 1737044940 | 92.69 | 0.45 | 0.49 | 93.0855 | 113.6 | 92.4345 | 104223 |
| 1736955300 | 92.2355 | 1.25 | 1.38 | 111.211 | 112.717 | 90.8828 | 35180 |
| 1736869080 | 90.981 | 0.31 | 0.34 | 91.2816 | 111.594 | 90.8046 | 7936 |
| 1736782500 | 90.6728 | -0.18 | -0.20 | 90.94 | 90.9737 | 90.46 | 1884 |
| 1736524020 | 90.85 | -0.51 | -0.56 | 112.255 | 112.357 | 90.44 | 1169 |
| 1736439600 | 91.36 | 0.4 | 0.44 | 91.38 | 112.3 | 91.156 | 99435 |
| 1736353620 | 90.96 | 0.6 | 0.66 | 90.348 | 112.491 | 90.324 | 165202 |
| 1736264400 | 90.36 | -1.03 | -1.13 | 90.508 | 91.02 | 90.36 | 762 |
| 1736180880 | 91.394 | 0.76 | 0.84 | 90.9216 | 114.274 | 90.696 | 219034 |
| 1735918500 | 90.63 | -0.02 | -0.02 | 111.986 | 112.471 | 90.11 | 53512 |
| 1735832160 | 90.646 | 1.47 | 1.65 | 112.441 | 113 | 89.84 | 48856 |
| 1735662660 | 89.177 | 0 | 0.00 | 89.177 | 89.177 | 89.177 | 0 |
| 1735576260 | 89.177 | -0.95 | -1.05 | 113.234 | 113.234 | 88.926 | 56847 |
| 1735313700 | 90.127 | 0.43 | 0.48 | 91.36 | 91.54 | 89.9145 | 81954 |
| 1735057680 | 89.7 | 0 | 0.00 | 89.7 | 89.7 | 89.7 | 0 |
| 1734971280 | 89.7 | -0.21 | -0.23 | 90.2155 | 113.194 | 89.6775 | 45341 |
| 1734712200 | 89.9075 | 0.37 | 0.42 | 89.0625 | 111.154 | 88.1355 | 71717 |
| 1734622440 | 89.534 | -1.29 | -1.41 | 88.8105 | 112.077 | 88.4548 | 65613 |
| 1734536340 | 90.819 | 0.29 | 0.32 | 90.784 | 115.286 | 90.487 | 72661 |
| 1734449880 | 90.528 | -0.67 | -0.73 | 115.166 | 115.166 | 90.332 | 28556 |
| 1734366420 | 91.198 | 0.16 | 0.18 | 91.106 | 115.514 | 90.89 | 42850 |
| 1734104460 | 91.0355 | 0.07 | 0.07 | 115.311 | 115.497 | 90.91 | 62760 |
| 1734020880 | 90.97 | 0.28 | 0.30 | 90.561 | 115.497 | 90.46 | 14551 |
| 1733931060 | 90.695 | 0.37 | 0.41 | 90.124 | 115.36 | 90.07 | 48535 |
| 1733848080 | 90.328 | -0.15 | -0.17 | 90.2732 | 115.194 | 90.1366 | 18787 |
| 1733761860 | 90.48 | -0.33 | -0.37 | 90.7205 | 115.6 | 89.957 | 135413 |
| 1733495700 | 90.814 | 0.1 | 0.11 | 90.527 | 115.754 | 90.341 | 20109 |
| 1733416140 | 90.71 | -0.08 | -0.08 | 90.7875 | 115.64 | 90.5555 | 45985 |
| 1733326500 | 90.7855 | 0.15 | 0.17 | 90.7925 | 115.277 | 90.7 | 38446 |
| 1733239800 | 90.633 | -0.13 | -0.15 | 90.714 | 114.937 | 90.557 | 85207 |
| 1733156940 | 90.7675 | 0.51 | 0.56 | 90.2785 | 114.828 | 90.044 | 104509 |
| 1732897620 | 90.2585 | 0.1 | 0.11 | 89.8268 | 114.38 | 89.77 | 16778 |
| 1732808160 | 90.16 | 0.08 | 0.09 | 90.2128 | 90.28 | 90.07 | 12727 |
| 1732721820 | 90.0767 | -0.62 | -0.68 | 90.7525 | 114.12 | 89.851 | 30226 |
| 1732638480 | 90.6975 | 0.24 | 0.26 | 113.648 | 114.092 | 90.342 | 44807 |
| 1732548840 | 90.4585 | 0.01 | 0.02 | 90.5895 | 90.8256 | 90.39 | 64381 |
| 1732289460 | 90.4445 | 0.9 | 1.01 | 89.946 | 113.2866 | 89.7715 | 35953 |
| 1732203480 | 89.544 | 1.27 | 1.44 | 88.6675 | 112.652 | 1.1299999 | 51922 |
| 1732120140 | 88.27 | 0.09 | 0.10 | 112.668 | 112.668 | 88.06 | 15450 |
| 1732033620 | 88.18 | -0.24 | -0.27 | 88.524 | 112.18 | 87.752 | 155473 |
| 1731947580 | 88.42 | -0.12 | -0.14 | 88.448 | 112.012 | 88.2 | 163696 |
| 1731688080 | 88.5427 | -0.8 | -0.90 | 88.6475 | 112.5 | 88.304 | 158482 |
| 1731598260 | 89.347 | -0.15 | -0.17 | 89.7945 | 90.168 | 89.218 | 41569 |
| 1731511920 | 89.497 | 0.34 | 0.38 | 89.0525 | 113.756 | 88.875 | 60525 |
| 1731428820 | 89.159 | 0.55 | 0.62 | 88.8825 | 113.91 | 88.6972 | 56043 |
| 1731342540 | 88.607 | 0.82 | 0.93 | 88.5066 | 114.4 | 88.477 | 161548 |
| 1731083160 | 87.79 | 0.78 | 0.90 | 113.584 | 113.836 | 87.3266 | 263695 |
| 1730993820 | 87.0054 | 2.87 | 3.41 | 87.161 | 113.188 | 86.954 | 69541 |
| 1730910480 | 84.14 | 0 | 0.00 | 84.14 | 84.14 | 84.14 | 0 |
| 1730824080 | 84.14 | 0.17 | 0.20 | 83.7365 | 109.452 | 83.51 | 40808 |
| 1730737740 | 83.9715 | -0.51 | -0.60 | 83.9095 | 84.147 | 83.637 | 132225 |
| 1730475300 | 84.4786 | 0.08 | 0.09 | 84.1155 | 109.352 | 83.9412 | 34894 |
| 1730388900 | 84.4 | -0.95 | -1.11 | 84.3646 | 84.842 | 84.2145 | 31352 |
| 1730305440 | 85.3479 | 0.18 | 0.21 | 110.988 | 110.992 | 85.055 | 103409 |
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
