Premium
VanEck Investments Limited (5GOV)
ASX
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 |
|---|---|---|---|---|---|---|---|
| 1734412500 | 51.72 | 0.05 | 0.10 | 51.69 | 51.78 | 51.69 | 6004 |
| 1734326100 | 51.67 | 0.04 | 0.08 | 51.7 | 51.7 | 51.61 | 964 |
| 1734066900 | 51.63 | -0.05 | -0.10 | 51.61 | 51.66 | 51.61 | 382 |
| 1733980500 | 51.68 | -0.31 | -0.60 | 52.02 | 52.02 | 51.68 | 240 |
| 1733894100 | 51.99 | -0.1 | -0.19 | 52.04 | 52.04 | 51.96 | 1950 |
| 1733807700 | 52.09 | 0.2 | 0.39 | 51.83 | 52.1 | 51.83 | 5934 |
| 1733721300 | 51.89 | 0.02 | 0.04 | 51.95 | 51.95 | 51.88 | 5057 |
| 1733462100 | 51.87 | 0 | 0.00 | 51.72 | 51.87 | 51.72 | 5444 |
| 1733375700 | 51.87 | 0.12 | 0.23 | 51.94 | 51.94 | 51.87 | 2940 |
| 1733289300 | 51.75 | 0.18 | 0.35 | 51.51 | 51.8 | 51.5 | 654 |
| 1733202900 | 51.57 | 0.03 | 0.06 | 51.63 | 51.64 | 51.57 | 95 |
| 1733116500 | 51.54 | 0.07 | 0.14 | 51.57 | 51.57 | 51.53 | 1726 |
| 1732857300 | 51.47 | -0.05 | -0.10 | 51.34 | 51.5 | 51.34 | 3940 |
| 1732770900 | 51.52 | 0.24 | 0.47 | 51.425 | 51.52 | 51.425 | 3313 |
| 1732684500 | 51.28 | -0.01 | -0.02 | 51.33 | 51.33 | 51.25 | 1198 |
| 1732598100 | 51.29 | 0.14 | 0.27 | 51.3 | 51.34 | 51.25 | 896 |
| 1732511700 | 51.15 | 0.32 | 0.63 | 51.16 | 51.18 | 51.13 | 4362 |
| 1732252500 | 50.83 | 0.03 | 0.06 | 50.85 | 50.88 | 50.83 | 3036 |
| 1732166100 | 50.8 | -0.07 | -0.14 | 50.79 | 50.8 | 50.73 | 682 |
| 1732079700 | 50.87 | 0.07 | 0.14 | 50.87 | 50.87 | 50.87 | 393 |
| 1731993300 | 50.8 | 0.1 | 0.20 | 50.87 | 50.87 | 50.8 | 735 |
| 1731906900 | 50.7 | 0.19 | 0.38 | 50.5 | 50.7 | 50.5 | 915 |
| 1731647700 | 50.51 | 0.19 | 0.38 | 50.47 | 50.58 | 50.47 | 1429 |
| 1731561300 | 50.32 | -0.1 | -0.20 | 50.35 | 50.35 | 50.32 | 3572 |
| 1731474900 | 50.42 | -0.29 | -0.57 | 50.43 | 50.44 | 50.42 | 2468 |
| 1731388500 | 50.71 | 0.07 | 0.14 | 50.65 | 50.71 | 50.61 | 4886 |
| 1731302100 | 50.64 | -0.09 | -0.18 | 50.73 | 50.77 | 50.64 | 1929 |
| 1731042900 | 50.73 | 0.22 | 0.44 | 50.73 | 50.73 | 50.72 | 1567 |
| 1730956500 | 50.51 | 0.11 | 0.22 | 50.5 | 50.53 | 50.49 | 4529 |
| 1730870100 | 50.4 | -0.35 | -0.69 | 50.57 | 50.57 | 50.31 | 3570 |
| 1730783700 | 50.75 | 0.04 | 0.08 | 50.73 | 50.75 | 50.725 | 946 |
| 1730697300 | 50.71 | 0 | 0.00 | 50.83 | 50.83 | 50.685 | 1196 |
| 1730438100 | 50.71 | -0.24 | -0.47 | 50.76 | 50.76 | 50.71 | 97 |
| 1730351700 | 50.95 | -0.19 | -0.37 | 50.98 | 50.98 | 50.85 | 1084 |
| 1730265300 | 51.14 | -0.02 | -0.04 | 51.09 | 51.17 | 51.03 | 1767 |
| 1730178900 | 51.16 | 0.08 | 0.16 | 51.16 | 51.18 | 51.14 | 3088 |
| 1730092500 | 51.08 | -0.13 | -0.25 | 51.14 | 51.14 | 51.02 | 177 |
| 1729833300 | 51.21 | 0.06 | 0.12 | 51.21 | 51.21 | 51.21 | 192 |
| 1729746900 | 51.15 | 0.1 | 0.20 | 51.01 | 51.15 | 51.01 | 392 |
| 1729660500 | 51.05 | -0.08 | -0.16 | 51.11 | 51.11 | 51.01 | 4142 |
| 1729574100 | 51.13 | -0.37 | -0.72 | 51.28 | 51.28 | 51.11 | 1404 |
| 1729487700 | 51.5 | 0.17 | 0.33 | 51.5 | 51.55 | 51.5 | 301 |
| 1729228500 | 51.33 | -0.32 | -0.62 | 51.42 | 51.45 | 51.33 | 3802 |
| 1729142100 | 51.65 | -0.18 | -0.35 | 51.84 | 51.84 | 51.55 | 836 |
| 1729055700 | 51.83 | 0.26 | 0.50 | 51.87 | 51.87 | 51.785 | 5191 |
| 1728969300 | 51.57 | 0.04 | 0.08 | 51.64 | 51.66 | 51.57 | 521 |
| 1728882900 | 51.53 | -0.15 | -0.29 | 51.525 | 51.53 | 51.52 | 7358 |
| 1728623700 | 51.68 | 0.02 | 0.04 | 51.72 | 51.72 | 51.68 | 783 |
| 1728537300 | 51.66 | -0.13 | -0.25 | 51.68 | 51.68 | 51.66 | 1988 |
| 1728450900 | 51.79 | 0.01 | 0.02 | 51.85 | 51.85 | 51.78 | 1398 |
| 1728364500 | 51.78 | 0.11 | 0.21 | 51.68 | 51.78 | 51.68 | 6369 |
| 1728278100 | 51.67 | -0.48 | -0.92 | 51.66 | 51.69 | 51.62 | 2348 |
| 1728022500 | 52.15 | -0.25 | -0.48 | 52.2 | 52.225 | 52.15 | 103 |
| 1727936100 | 52.4 | -0.2 | -0.38 | 52.38 | 52.41 | 52.36 | 785 |
| 1727849700 | 52.6 | 0.21 | 0.40 | 52.61 | 52.61 | 52.53 | 6799 |
| 1727763300 | 52.39 | -0.18 | -0.34 | 52.46 | 52.48 | 52.34 | 5973 |
| 1727676900 | 52.57 | 0.02 | 0.04 | 52.69 | 52.69 | 52.57 | 568 |
| 1727417700 | 52.55 | -0.13 | -0.25 | 52.65 | 52.65 | 52.55 | 1652 |
| 1727331300 | 52.68 | 0.04 | 0.08 | 52.7 | 52.7 | 52.615 | 699 |
| 1727244900 | 52.64 | 0.08 | 0.15 | 52.75 | 52.75 | 52.63 | 6674 |
| 1727158500 | 52.56 | 0.11 | 0.21 | 52.605 | 52.62 | 52.5 | 1973 |
| 1727072100 | 52.45 | -0.26 | -0.49 | 52.6 | 52.6 | 52.45 | 1205 |
| 1726812900 | 52.71 | 0.07 | 0.13 | 52.755 | 52.81 | 52.69 | 3937 |
| 1726726500 | 52.64 | -0.31 | -0.59 | 52.78 | 52.78 | 52.62 | 1121 |
| 1726640100 | 52.95 | -0.15 | -0.28 | 53.03 | 53.03 | 52.89 | 2072 |
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
