Premium
Vanguard Funds Plc (VUAG.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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730193840 | 85.1667 | -0.06 | -0.07 | 85.2334 | 110.6 | 84.8989 | 62154 |
| 1730132940 | 85.2256 | -0.27 | -0.31 | 85.4798 | 110.82 | 85.117 | 101555 |
| 1729869960 | 85.4912 | 0.39 | 0.45 | 85.1544 | 110.6 | 85.02 | 55358 |
| 1729783680 | 85.1056 | -0.13 | -0.15 | 85.211 | 85.4156 | 84.9288 | 64845 |
| 1729697340 | 85.2334 | -0.18 | -0.21 | 85.6466 | 110.66 | 85.141 | 52313 |
| 1729610340 | 85.4112 | -0.04 | -0.05 | 85.2868 | 110.62 | 85.144 | 40304 |
| 1729524420 | 85.4534 | 0.29 | 0.34 | 85.3444 | 111.1556 | 85.1166 | 153632 |
| 1729262100 | 85.16 | -0.27 | -0.32 | 84.9462 | 85.2722 | 84.9462 | 22978 |
| 1729178580 | 85.43 | 0.73 | 0.86 | 85.5146 | 111.19 | 85.3455 | 115519 |
| 1729092540 | 84.7024 | -0.2 | -0.23 | 85.0455 | 110.4022 | 84.6246 | 132330 |
| 1729006140 | 84.9 | -0.16 | -0.19 | 85.233 | 85.3 | 84.607 | 55143 |
| 1728919680 | 85.0576 | 0.75 | 0.89 | 84.442 | 110.9956 | 84.4 | 123340 |
| 1728657480 | 84.3064 | 0.2 | 0.23 | 84.0346 | 84.3988 | 83.7464 | 13774 |
| 1728574140 | 84.11 | 0.33 | 0.40 | 84.0064 | 109.8844 | 83.71 | 28419 |
| 1728484740 | 83.7754 | 0.55 | 0.66 | 83.264 | 83.807 | 83.1876 | 12953 |
| 1728401340 | 83.23 | -0.01 | -0.01 | 82.6552 | 108.72 | 82.538 | 34935 |
| 1728311580 | 83.24 | 0.55 | 0.67 | 83.015 | 108.98 | 82.9 | 36680 |
| 1728053040 | 82.69 | 0.24 | 0.29 | 82.23 | 108.3134 | 82.2 | 16635 |
| 1727966700 | 82.45 | 0.94 | 1.16 | 82.0972 | 82.755 | 81.8976 | 33206 |
| 1727882940 | 81.5064 | 0.08 | 0.10 | 81.338 | 108.0378 | 81.1372 | 73744 |
| 1727793720 | 81.4256 | 0.21 | 0.26 | 81.6816 | 109.1422 | 81.1234 | 54417 |
| 1727710080 | 81.2152 | -0.22 | -0.28 | 81.1634 | 108.8378 | 80.8964 | 47869 |
| 1727447580 | 81.44 | 0.33 | 0.41 | 81.3528 | 81.53 | 81.3 | 30330 |
| 1727364240 | 81.11 | -0.15 | -0.18 | 81.9628 | 109.1756 | 81.0682 | 40394 |
| 1727277960 | 81.26 | 0.45 | 0.56 | 80.9525 | 81.4225 | 80.93 | 45197 |
| 1727191740 | 80.8064 | -0.43 | -0.53 | 81.394 | 81.45 | 80.757 | 85039 |
| 1727102220 | 81.24 | -0.06 | -0.07 | 81.4493 | 81.67 | 81.1645 | 7979 |
| 1726843740 | 81.3 | -0.63 | -0.77 | 81.15 | 81.48 | 81.14 | 7938 |
| 1726756740 | 81.93 | 1.06 | 1.31 | 81.4 | 82 | 81.3 | 16778 |
| 1726669920 | 80.87 | -0.7 | -0.86 | 81.23 | 81.24 | 80.67 | 26896 |
| 1726586700 | 81.57 | 0.67 | 0.82 | 80.969 | 81.58 | 80.92 | 119152 |
| 1726498920 | 80.9037 | -0.1 | -0.12 | 80.9637 | 81.07 | 80.6034 | 52069 |
| 1726238280 | 81 | 0.19 | 0.24 | 80.8616 | 81.1575 | 80.79 | 9754 |
| 1726151880 | 80.81 | 1.3 | 1.64 | 80.8958 | 105.5356 | 80.39 | 441 |
| 1726068360 | 79.51 | 0 | 0.00 | 79.51 | 79.51 | 79.51 | 0 |
| 1725981960 | 79.51 | 0.53 | 0.67 | 79.08 | 103.82 | 79.0458 | 74906 |
| 1725892800 | 78.98 | 0.53 | 0.68 | 78.628 | 103.22 | 78.628 | 19858 |
| 1725633480 | 78.4475 | -1.31 | -1.65 | 78.91 | 104.02 | 78.15 | 30124 |
| 1725547140 | 79.76 | -0.05 | -0.06 | 79.48 | 79.89 | 79.12 | 56248 |
| 1725460740 | 79.8095 | -0.86 | -1.06 | 79.5 | 79.993 | 79.4655 | 63417 |
| 1725374160 | 80.667 | -0.71 | -0.88 | 81.5412 | 81.6 | 80.4902 | 23010 |
| 1725287700 | 81.38 | 0.59 | 0.73 | 81.3 | 106.64 | 81.142 | 36325 |
| 1725028800 | 80.7912 | -0.4 | -0.49 | 80.67 | 81.178 | 80.6 | 26786 |
| 1724942100 | 81.19 | 0.58 | 0.72 | 80.1196 | 105.9978 | 80.0988 | 38499 |
| 1724858700 | 80.6125 | 0.02 | 0.03 | 80.59 | 80.7896 | 80.161 | 43725 |
| 1724772540 | 80.59 | -0.42 | -0.52 | 80.685 | 106.54 | 80.22 | 14305 |
| 1724423820 | 81.01 | -0.5 | -0.61 | 80.82 | 81.171 | 80.394 | 36621 |
| 1724340540 | 81.508 | 0.14 | 0.18 | 81.378 | 81.6025 | 81.15 | 32237 |
| 1724251080 | 81.3646 | -0.2 | -0.25 | 81.46 | 81.6764 | 81.189 | 15964 |
| 1724167740 | 81.569 | 0.15 | 0.18 | 81.8285 | 81.91 | 81.292 | 37906 |
| 1724081220 | 81.42 | 0 | 0.00 | 81.104 | 81.4485 | 81 | 44950 |
| 1723821960 | 81.4185 | 0.01 | 0.01 | 81.78 | 81.7875 | 80.992 | 27392 |
| 1723732740 | 81.4075 | 1.13 | 1.41 | 80.5285 | 81.4856 | 80.3866 | 32794 |
| 1723646340 | 80.2734 | 0.68 | 0.86 | 80.24 | 102.9444 | 79.7766 | 37710 |
| 1723559520 | 79.59 | 0.17 | 0.21 | 79.3685 | 79.7685 | 79.2 | 18435 |
| 1723473480 | 79.42 | 0.57 | 0.72 | 79.298 | 79.5585 | 79.03 | 11105 |
| 1723213920 | 78.85 | 0.27 | 0.35 | 78.9768 | 79.33 | 1.0092 | 16907 |
| 1723130700 | 78.5784 | -0.72 | -0.91 | 77.59 | 98.4279 | 77.2 | 11988 |
| 1723044540 | 79.2988 | 1.11 | 1.42 | 78.4895 | 99.82 | 78.36 | 93605 |
| 1722958080 | 78.188 | 0.74 | 0.96 | 77.8024 | 98.77 | 77.5008 | 97245 |
| 1722871620 | 77.448 | -1.04 | -1.33 | 77.22 | 98.7334 | 75.59 | 271474 |
| 1722612480 | 78.49 | -2.79 | -3.43 | 80.24 | 80.416 | 78.3392 | 82326 |
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
