Premium
Vanguard Funds Plc (VUKE.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727364240 | 35.953 | 0.08 | 0.22 | 36.1053 | 36.142 | 35.8982 | 178706 |
| 1727277960 | 35.8733 | -0.08 | -0.23 | 35.779 | 36.0738 | 35.779 | 201049 |
| 1727191740 | 35.9575 | 0.13 | 0.36 | 36.0183 | 36.0515 | 35.8525 | 119055 |
| 1727102220 | 35.828 | 0.07 | 0.19 | 35.7 | 35.8532 | 35.6433 | 241197 |
| 1726843740 | 35.761 | -0.38 | -1.05 | 35.939 | 36.007 | 35.6935 | 60031 |
| 1726756740 | 36.1397 | 0.37 | 1.03 | 36.1181 | 36.292 | 35.9823 | 122210 |
| 1726669920 | 35.7723 | -0.28 | -0.79 | 35.9995 | 35.9995 | 35.7538 | 56293 |
| 1726586700 | 36.0565 | 0.19 | 0.53 | 36.1473 | 36.1814 | 35.971 | 106932 |
| 1726498920 | 35.8663 | -0 | -0.01 | 35.8001 | 35.8927 | 35.777 | 25524 |
| 1726238280 | 35.8697 | 0.18 | 0.50 | 35.7616 | 35.933 | 35.692 | 69235 |
| 1726151880 | 35.6906 | -0.23 | -0.64 | 35.9465 | 35.9708 | 35.62 | 67288 |
| 1726068360 | 35.919 | 0 | 0.00 | 35.919 | 35.919 | 35.919 | 0 |
| 1725981960 | 35.919 | -0.21 | -0.57 | 35.9313 | 36.0935 | 35.8385 | 373881 |
| 1725892800 | 36.1244 | 0.39 | 1.08 | 35.982 | 36.1947 | 35.9506 | 250543 |
| 1725633480 | 35.7392 | -0.36 | -1.00 | 35.9516 | 36.1127 | 35.7392 | 135860 |
| 1725547140 | 36.1017 | -0.04 | -0.11 | 36.0961 | 36.2108 | 36.0961 | 41235 |
| 1725460740 | 36.1412 | -0.13 | -0.36 | 36.0044 | 36.1962 | 35.9477 | 78432 |
| 1725374160 | 36.2727 | -0.29 | -0.79 | 36.6179 | 36.6181 | 36.247 | 213893 |
| 1725287700 | 36.563 | -0.02 | -0.05 | 36.6505 | 36.6505 | 36.5216 | 308258 |
| 1725028800 | 36.58 | -0.05 | -0.15 | 36.7538 | 36.7848 | 36.58 | 100877 |
| 1724942100 | 36.6335 | 0.18 | 0.48 | 36.4763 | 36.6712 | 36.4763 | 147930 |
| 1724858700 | 36.4583 | -0 | -0.01 | 36.517 | 36.517 | 36.3678 | 37518 |
| 1724772540 | 36.4624 | 0.08 | 0.21 | 36.5534 | 36.6905 | 36.4303 | 120812 |
| 1724423820 | 36.3873 | 0.22 | 0.61 | 36.2938 | 36.3873 | 36.2535 | 40456 |
| 1724340540 | 36.1667 | 0.02 | 0.05 | 36.2098 | 36.3211 | 36.1511 | 105579 |
| 1724251080 | 36.1475 | 0.01 | 0.04 | 36.1661 | 36.2227 | 36.0831 | 62522 |
| 1724167740 | 36.1342 | -0.4 | -1.09 | 36.4237 | 36.4398 | 36.1195 | 119981 |
| 1724081220 | 36.5317 | 0.23 | 0.64 | 36.1881 | 36.5678 | 36.1881 | 86973 |
| 1723821960 | 36.2999 | -0.15 | -0.41 | 36.474 | 36.474 | 36.2298 | 115861 |
| 1723732740 | 36.4492 | 0.42 | 1.15 | 36.2108 | 36.5208 | 36.1473 | 273016 |
| 1723646340 | 36.0335 | 0.18 | 0.51 | 36.0728 | 36.0728 | 35.9335 | 187137 |
| 1723559520 | 35.849 | 0.04 | 0.11 | 35.8738 | 35.8994 | 35.6543 | 190958 |
| 1723473480 | 35.81 | 0.22 | 0.62 | 35.7163 | 35.822 | 35.6673 | 103878 |
| 1723213920 | 35.589 | 0.11 | 0.31 | 35.521 | 35.7426 | 35.5073 | 141835 |
| 1723130700 | 35.4806 | -0.01 | -0.02 | 35.2878 | 35.528 | 35.1327 | 160201 |
| 1723044540 | 35.4876 | 0.59 | 1.69 | 35.0766 | 35.5377 | 35.0522 | 102505 |
| 1722958080 | 34.8977 | 0.12 | 0.34 | 35.0659 | 35.068 | 34.5772 | 126213 |
| 1722871620 | 34.781 | -0.71 | -2.00 | 34.8995 | 34.9583 | 34.4108 | 270233 |
| 1722612480 | 35.4914 | -0.48 | -1.32 | 35.8063 | 35.9817 | 35.4592 | 151706 |
| 1722526140 | 35.9669 | -0.3 | -0.81 | 36.4237 | 36.5125 | 35.9214 | 345969 |
| 1722436440 | 36.262 | 0.3 | 0.84 | 36.2736 | 36.472 | 36.262 | 109552 |
| 1722353220 | 35.96 | -0.08 | -0.23 | 35.8674 | 36.023 | 35.7878 | 61926 |
| 1722266880 | 36.0435 | 0.07 | 0.20 | 36.204 | 36.3414 | 36.0304 | 65338 |
| 1722004560 | 35.9708 | 0.42 | 1.18 | 35.6759 | 35.9967 | 35.6403 | 160363 |
| 1721918040 | 35.551 | 0.15 | 0.42 | 35.1502 | 35.551 | 34.977 | 60804 |
| 1721834940 | 35.4012 | -0.03 | -0.10 | 35.2708 | 35.4675 | 35.2176 | 141528 |
| 1721745720 | 35.4353 | -0.19 | -0.54 | 35.51 | 35.7192 | 35.3903 | 209208 |
| 1721658960 | 35.627 | 0.26 | 0.74 | 35.6 | 35.7547 | 35.528 | 125632 |
| 1721399700 | 35.364 | -0.28 | -0.79 | 35.4264 | 35.5192 | 35.3192 | 38988 |
| 1721313360 | 35.6459 | 0.07 | 0.19 | 35.8155 | 35.8883 | 35.6459 | 107466 |
| 1721229420 | 35.5797 | 0.1 | 0.27 | 35.406 | 35.6197 | 35.3127 | 156909 |
| 1721140560 | 35.4835 | -0.06 | -0.16 | 35.37 | 35.5176 | 35.279 | 123254 |
| 1721057340 | 35.5392 | -0.31 | -0.85 | 35.6859 | 35.8211 | 35.4954 | 423728 |
| 1720798020 | 35.8447 | 0.13 | 0.36 | 35.906 | 35.9184 | 35.7477 | 182901 |
| 1720711680 | 35.7148 | 0.19 | 0.53 | 35.6856 | 35.7452 | 35.6111 | 126273 |
| 1720623300 | 35.5256 | 0.19 | 0.55 | 35.431 | 35.5817 | 35.4149 | 227131 |
| 1720538880 | 35.3314 | -0.29 | -0.81 | 35.5746 | 35.7018 | 35.3314 | 109973 |
| 1720452360 | 35.6194 | 0.02 | 0.06 | 35.53 | 35.7704 | 35.53 | 197691 |
| 1720193280 | 35.5978 | -0.2 | -0.57 | 35.9054 | 35.961 | 35.5567 | 92341 |
| 1720103580 | 35.8017 | 0.27 | 0.77 | 35.638 | 35.883 | 35.638 | 78728 |
| 1720020540 | 35.528 | 0.23 | 0.65 | 35.4917 | 35.5297 | 35.4134 | 246766 |
| 1719934080 | 35.2985 | -0.25 | -0.69 | 35.3312 | 35.4392 | 35.2224 | 209746 |
| 1719847500 | 35.5436 | 0.02 | 0.07 | 35.6651 | 35.6984 | 35.4965 | 175936 |
| 1719585240 | 35.5195 | -0.03 | -0.09 | 35.6969 | 35.7894 | 35.4895 | 162381 |
| 1719502140 | 35.5527 | -0.17 | -0.47 | 35.724 | 35.742 | 35.5527 | 83962 |
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
