Premium
Vanguard Funds Plc (VUKE.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 |
|---|---|---|---|---|---|---|---|
| 1739547420 | 37.908 | -0.16 | -0.43 | 38.0727 | 38.0727 | 37.8965 | 49606 |
| 1739460900 | 38.0715 | -0.17 | -0.45 | 38.2166 | 38.2166 | 37.9552 | 53249 |
| 1739378040 | 38.2435 | 0.1 | 0.25 | 38.1442 | 38.2635 | 38.0612 | 45437 |
| 1739291220 | 38.1483 | 0.02 | 0.06 | 38.133 | 38.1777 | 38.0183 | 53824 |
| 1739202480 | 38.127 | 0.4 | 1.05 | 37.86 | 38.1425 | 37.81 | 128508 |
| 1738937700 | 37.7317 | -0.2 | -0.53 | 37.868 | 37.8683 | 37.7292 | 37584 |
| 1738855980 | 37.9332 | 0.52 | 1.39 | 37.7258 | 38.0624 | 37.7258 | 37889 |
| 1738772880 | 37.4117 | 0.2 | 0.53 | 37.2047 | 37.4117 | 37.1537 | 50769 |
| 1738686480 | 37.2127 | -0.02 | -0.05 | 37.188 | 37.2477 | 37.0167 | 63023 |
| 1738596900 | 37.2295 | -0.43 | -1.14 | 37.1938 | 37.2976 | 37.0484 | 123293 |
| 1738337520 | 37.6583 | 0.11 | 0.29 | 37.64 | 37.7173 | 37.612 | 20046 |
| 1738254840 | 37.548 | 0.41 | 1.10 | 37.1645 | 37.5573 | 37.1282 | 50795 |
| 1738165140 | 37.1385 | 0.05 | 0.14 | 37.0405 | 37.2265 | 37.0405 | 34396 |
| 1738078980 | 37.0869 | 0.17 | 0.47 | 37.0269 | 37.1762 | 37.0121 | 36724 |
| 1737975300 | 36.9147 | 0.04 | 0.12 | 36.789 | 36.9165 | 36.7258 | 57898 |
| 1737735960 | 36.8708 | -0.3 | -0.81 | 37.1961 | 37.2577 | 36.8547 | 65485 |
| 1737649680 | 37.173 | 0.08 | 0.22 | 37.0604 | 37.173 | 37.0067 | 40128 |
| 1737563340 | 37.0923 | 0 | 0.00 | 37.0923 | 37.0923 | 37.0923 | 0 |
| 1737476940 | 37.0923 | 0.09 | 0.24 | 36.982 | 37.0923 | 36.9485 | 12300 |
| 1737390480 | 37.0052 | 0.09 | 0.25 | 36.8831 | 37.0907 | 36.8831 | 7984 |
| 1737131340 | 36.9145 | 0.56 | 1.54 | 36.74 | 37.0052 | 36.7005 | 42355 |
| 1737044940 | 36.3547 | 0.31 | 0.87 | 36.244 | 36.3724 | 36.213 | 83481 |
| 1736955300 | 36.0421 | 0.46 | 1.28 | 35.8284 | 36.0421 | 35.7899 | 50100 |
| 1736869080 | 35.5864 | -0.16 | -0.44 | 35.6966 | 35.747 | 35.5779 | 61568 |
| 1736782500 | 35.742 | -0.07 | -0.20 | 35.7448 | 35.772 | 35.577 | 12822 |
| 1736524020 | 35.8137 | -0.26 | -0.72 | 36.058 | 36.1318 | 35.8125 | 33740 |
| 1736439600 | 36.0724 | 0.27 | 0.74 | 35.844 | 36.123 | 35.828 | 122116 |
| 1736353620 | 35.8073 | 0.02 | 0.05 | 35.8493 | 35.9015 | 35.5915 | 30625 |
| 1736264400 | 35.788 | -0.02 | -0.05 | 35.7174 | 35.8217 | 35.6098 | 96593 |
| 1736180880 | 35.8073 | 0.08 | 0.22 | 35.6835 | 35.8148 | 35.6077 | 84694 |
| 1735918500 | 35.7285 | -0.13 | -0.35 | 35.8711 | 35.8868 | 35.723 | 15445 |
| 1735832160 | 35.8556 | 0.58 | 1.64 | 35.4669 | 35.8556 | 35.4553 | 4836 |
| 1735662660 | 35.276 | 0 | 0.00 | 35.276 | 35.276 | 35.276 | 0 |
| 1735576260 | 35.276 | -0.06 | -0.17 | 35.232 | 35.3495 | 35.1363 | 6462 |
| 1735313700 | 35.3377 | 0.21 | 0.59 | 35.285 | 35.3608 | 35.1848 | 197260 |
| 1735057680 | 35.13 | 0 | 0.00 | 35.13 | 35.13 | 35.13 | 0 |
| 1734971280 | 35.13 | -0.03 | -0.07 | 35.068 | 35.1987 | 34.935 | 62995 |
| 1734712200 | 35.1563 | -0 | -0.00 | 35.0451 | 35.183 | 34.7342 | 60440 |
| 1734622440 | 35.1567 | -0.41 | -1.14 | 35.1867 | 35.2446 | 35.0647 | 81333 |
| 1734536340 | 35.5638 | -0.1 | -0.27 | 35.5751 | 35.6897 | 35.545 | 35587 |
| 1734449880 | 35.6603 | -0.14 | -0.39 | 35.5985 | 35.6603 | 35.5253 | 50066 |
| 1734366420 | 35.8012 | -0.16 | -0.45 | 35.9919 | 35.9919 | 35.8012 | 156797 |
| 1734104460 | 35.9613 | -0.07 | -0.19 | 36.0455 | 36.1127 | 35.9168 | 232915 |
| 1734020880 | 36.0315 | -0.15 | -0.42 | 36.0486 | 36.1055 | 35.9915 | 135572 |
| 1733931060 | 36.1844 | 0.06 | 0.18 | 36.0097 | 36.2588 | 35.9885 | 204964 |
| 1733848080 | 36.1197 | -0.3 | -0.82 | 36.2779 | 36.2779 | 36.093 | 90243 |
| 1733761860 | 36.419 | 0.19 | 0.52 | 36.352 | 36.5185 | 36.3227 | 277807 |
| 1733495700 | 36.2303 | -0.17 | -0.47 | 36.4027 | 36.455 | 36.2203 | 142712 |
| 1733416140 | 36.4018 | 0.03 | 0.09 | 36.371 | 36.4128 | 36.312 | 94634 |
| 1733326500 | 36.3683 | -0.11 | -0.29 | 36.4773 | 36.4773 | 36.3225 | 87310 |
| 1733239800 | 36.4747 | 0.23 | 0.63 | 36.3338 | 36.601 | 36.3338 | 76090 |
| 1733156940 | 36.248 | 0.09 | 0.26 | 36.147 | 36.341 | 36.1105 | 102680 |
| 1732897620 | 36.1533 | 0.03 | 0.09 | 36.133 | 36.1548 | 36.0383 | 37211 |
| 1732808160 | 36.1208 | 0.03 | 0.09 | 36.1698 | 36.2297 | 36.0902 | 118787 |
| 1732721820 | 36.0888 | 0.08 | 0.22 | 36.032 | 36.108 | 35.9377 | 164662 |
| 1732638480 | 36.008 | -0.15 | -0.42 | 36.0473 | 36.1347 | 35.9685 | 153405 |
| 1732548840 | 36.16 | 0.13 | 0.36 | 36.1626 | 36.2283 | 36.0585 | 278586 |
| 1732289460 | 36.0315 | 0.48 | 1.34 | 35.7903 | 36.0828 | 35.7578 | 216937 |
| 1732203480 | 35.5542 | 0.31 | 0.87 | 35.2892 | 35.5542 | 35.1744 | 161485 |
| 1732120140 | 35.2477 | -0.03 | -0.09 | 35.3195 | 35.417 | 35.1941 | 121396 |
| 1732033620 | 35.278 | -0.02 | -0.06 | 35.4665 | 35.4665 | 35.1033 | 97918 |
| 1731947580 | 35.2997 | 0.17 | 0.47 | 35.149 | 35.3014 | 35.0865 | 176044 |
| 1731688080 | 35.1333 | -0.03 | -0.08 | 34.9945 | 35.2353 | 34.9945 | 42511 |
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
