Premium
Vanguard Funds Plc (VUSC.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 |
|---|---|---|---|---|---|---|---|
| 1745595000 | 37.013 | 0.03 | 0.07 | 37.013 | 37.013 | 37.013 | 2 |
| 1745505420 | 36.9875 | 0.12 | 0.33 | 36.9625 | 36.9875 | 36.9625 | 5 |
| 1745422260 | 36.86555 | 0.07 | 0.19 | 37.0325 | 37.0325 | 36.86555 | 136 |
| 1745332860 | 36.795 | -0.32 | -0.86 | 36.795 | 36.795 | 36.795 | 6 |
| 1744903620 | 37.1125 | -0.11 | -0.29 | 37.12175 | 37.12175 | 37.1125 | 210 |
| 1744795260 | 37.2205 | 0 | 0.00 | 37.2205 | 37.2205 | 37.2205 | 0 |
| 1744708860 | 37.2205 | -0.06 | -0.17 | 37.33 | 37.33 | 37.1607 | 747 |
| 1744644420 | 37.28375 | -0.22 | -0.58 | 37.51675 | 37.51675 | 37.195 | 158 |
| 1744385340 | 37.5 | -0.58 | -1.51 | 37.745 | 37.745 | 37.5 | 11 |
| 1744298820 | 38.07625 | -0.37 | -0.96 | 38.1 | 38.44 | 38.07625 | 54 |
| 1744212720 | 38.4458 | 0 | 0.00 | 38.4458 | 38.4458 | 38.4458 | 0 |
| 1744126320 | 38.4458 | 0.01 | 0.02 | 38.425 | 38.565 | 38.425 | 11 |
| 1744039740 | 38.4377 | 0.11 | 0.29 | 38.425 | 38.7675 | 38.15645 | 1693 |
| 1743780540 | 38.327 | 0.7 | 1.86 | 37.99 | 38.327 | 37.99 | 17 |
| 1743691320 | 37.628 | -0.53 | -1.38 | 37.74 | 37.74 | 37.628 | 3 |
| 1743607620 | 38.15325 | -0.11 | -0.29 | 38.18035 | 38.21325 | 38.14535 | 630 |
| 1743521100 | 38.2653 | 0.15 | 0.38 | 38.19775 | 38.28 | 38.15545 | 659 |
| 1743434880 | 38.1203 | 0.05 | 0.12 | 38.045 | 38.22 | 38.045 | 137 |
| 1743179340 | 38.07275 | 0 | 0.01 | 38.063 | 38.12675 | 38.01545 | 2177 |
| 1743090060 | 38.068 | -0.13 | -0.35 | 38.14 | 38.14 | 38.068 | 7 |
| 1743003240 | 38.20275 | 0.16 | 0.43 | 38.20275 | 38.20275 | 38.20275 | 3 |
| 1742917260 | 38.03775 | 0.02 | 0.06 | 38.115 | 38.115 | 38.02535 | 9 |
| 1742830680 | 38.0154 | -0.09 | -0.24 | 38.02 | 38.02 | 38.005 | 15 |
| 1742571720 | 38.108 | 0.12 | 0.32 | 38.0305 | 38.108 | 38.0305 | 14 |
| 1742485080 | 37.9853 | -0.1 | -0.27 | 38.06775 | 38.06775 | 37.9853 | 9 |
| 1742398560 | 38.088 | 0.01 | 0.02 | 38.075 | 38.088 | 38.075 | 8 |
| 1742315280 | 38.08 | 0.04 | 0.10 | 38.08275 | 38.08275 | 38.08 | 2 |
| 1742222280 | 38.043 | -0.18 | -0.46 | 38.05 | 38.05 | 38.043 | 6 |
| 1741969560 | 38.21825 | 0.11 | 0.28 | 38.205 | 38.21825 | 38.17 | 19 |
| 1741883340 | 38.11275 | -0.04 | -0.09 | 38.11275 | 38.11275 | 38.11275 | 70 |
| 1741793760 | 38.148 | -0.07 | -0.18 | 38.255 | 38.255 | 38.13535 | 19 |
| 1741704540 | 38.2154 | -0.04 | -0.11 | 38.25225 | 38.25225 | 38.2154 | 9 |
| 1741624140 | 38.2575 | -0.03 | -0.07 | 38.39 | 38.39 | 38.2575 | 1902 |
| 1741364940 | 38.28275 | -0.02 | -0.04 | 38.305 | 38.305 | 38.28275 | 2 |
| 1741278540 | 38.29775 | -0.24 | -0.62 | 38.33 | 38.415 | 38.29775 | 10 |
| 1741189020 | 38.53775 | -0.35 | -0.89 | 38.44 | 38.54575 | 38.3906 | 14 |
| 1741083780 | 38.885 | 0.04 | 0.10 | 38.89 | 38.92325 | 38.88275 | 16 |
| 1741016520 | 38.84545 | -0.3 | -0.77 | 39.355 | 39.355 | 38.84545 | 23 |
| 1740760080 | 39.14775 | 0.09 | 0.23 | 39.175 | 39.175 | 39.09545 | 128 |
| 1740673980 | 39.05725 | 0.13 | 0.34 | 38.965 | 39.07725 | 38.8855 | 52 |
| 1740584040 | 38.9235 | 0 | 0.00 | 38.955 | 38.955 | 38.9235 | 9 |
| 1740498240 | 38.9225 | 0.03 | 0.08 | 39.04 | 39.04 | 38.8854 | 6 |
| 1740414420 | 38.8904 | 0.08 | 0.19 | 38.96775 | 39.028 | 38.8904 | 12 |
| 1740152280 | 38.815 | -0.18 | -0.46 | 38.91 | 38.91 | 38.815 | 5 |
| 1740068940 | 38.995 | -0.07 | -0.17 | 38.955 | 38.995 | 38.955 | 9 |
| 1739982540 | 39.063 | 0.09 | 0.24 | 39.03775 | 39.063 | 38.995 | 2200 |
| 1739895960 | 38.97045 | -0.06 | -0.15 | 39.02 | 39.02 | 38.97045 | 234 |
| 1739806500 | 39.03 | 0.14 | 0.36 | 39.04 | 39.05 | 39.005 | 10 |
| 1739547420 | 38.89 | -0.44 | -1.11 | 39.023 | 39.023 | 38.89 | 10 |
| 1739460900 | 39.325 | -0.24 | -0.59 | 39.325 | 39.325 | 39.325 | 2 |
| 1739378040 | 39.56 | -0.14 | -0.34 | 39.545 | 39.72 | 39.545 | 45 |
| 1739291220 | 39.69545 | -0.03 | -0.06 | 39.76 | 39.8525 | 39.69545 | 301 |
| 1739202480 | 39.7205 | 0 | 0.00 | 39.72 | 39.79 | 39.715 | 21 |
| 1738942380 | 39.72 | 0 | 0.00 | 39.72 | 39.72 | 39.72 | 0 |
| 1738855980 | 39.72 | 0.42 | 1.07 | 39.58 | 39.72 | 39.58 | 11 |
| 1738772880 | 39.3005 | -0.21 | -0.53 | 39.4 | 39.4 | 39.3005 | 148 |
| 1738686480 | 39.51045 | -0.32 | -0.80 | 39.635 | 39.635 | 39.44 | 30 |
| 1738596900 | 39.83 | 0.13 | 0.31 | 40.14 | 40.14 | 39.83 | 33 |
| 1738337520 | 39.705 | 0.24 | 0.62 | 39.6205 | 39.745 | 39.6205 | 28 |
| 1738254840 | 39.46045 | -0.16 | -0.39 | 39.605 | 39.645 | 39.46045 | 9 |
| 1738165140 | 39.6155 | 0.03 | 0.06 | 39.605 | 39.7 | 39.605 | 28 |
| 1738078980 | 39.59 | 0.32 | 0.80 | 39.5 | 39.59 | 39.5 | 5 |
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
