Premium
Vanguard (VESG)
ASX
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 |
|---|---|---|---|---|---|---|---|
| 1734671700 | 100.62 | -0.77 | -0.76 | 101.02 | 101.09 | 100.555 | 12043 |
| 1734585300 | 101.39 | -1.6 | -1.55 | 101.65 | 101.74 | 101.25 | 22513 |
| 1734498900 | 102.99 | 0.43 | 0.42 | 102.46 | 102.99 | 102.33 | 32410 |
| 1734412500 | 102.56 | 0.69 | 0.67 | 101.8 | 103.8 | 101.8 | 6261 |
| 1734326100 | 101.875 | -0.28 | -0.27 | 102.07 | 102.18 | 101.83 | 20331 |
| 1734066900 | 102.15 | 0.33 | 0.32 | 102.05 | 102.3 | 102.05 | 8802 |
| 1733980500 | 101.82 | 0.13 | 0.13 | 102.22 | 102.53 | 101.77 | 13755 |
| 1733894100 | 101.69 | -0.08 | -0.08 | 101.79 | 101.79 | 101.5 | 6855 |
| 1733807700 | 101.77 | -0.59 | -0.58 | 101.19 | 101.81 | 100.96 | 15283 |
| 1733721300 | 102.36 | 1.01 | 1.00 | 102.01 | 102.36 | 102.01 | 18255 |
| 1733462100 | 101.35 | 0.13 | 0.13 | 101.07 | 101.41 | 100.89 | 16358 |
| 1733375700 | 101.22 | 0.5 | 0.50 | 101 | 101.44 | 101 | 14653 |
| 1733289300 | 100.72 | 0.77 | 0.77 | 99.97 | 101.05 | 99.9 | 21245 |
| 1733202900 | 99.95 | 1.21 | 1.23 | 99.66 | 100.07 | 99.66 | 27604 |
| 1733116500 | 98.74 | 0.33 | 0.34 | 98.72 | 98.95 | 98.67 | 5712 |
| 1732857300 | 98.41 | -0.23 | -0.23 | 98.58 | 98.65 | 98.25 | 5416 |
| 1732770900 | 98.64 | -0.02 | -0.02 | 98.35 | 98.7 | 98.25 | 6629 |
| 1732684500 | 98.66 | 0.52 | 0.53 | 98.69 | 98.99 | 98.66 | 3755 |
| 1732598100 | 98.14 | 0.25 | 0.26 | 98.02 | 98.5 | 98 | 9685 |
| 1732511700 | 97.89 | 0.71 | 0.73 | 97.5 | 97.98 | 97.31 | 14673 |
| 1732252500 | 97.18 | 0.74 | 0.77 | 96.77 | 97.19 | 96.77 | 13699 |
| 1732166100 | 96.44 | -0.21 | -0.22 | 96.57 | 96.85 | 96.24 | 22585 |
| 1732079700 | 96.65 | -0.1 | -0.10 | 96.55 | 96.72 | 96.4 | 15508 |
| 1731993300 | 96.75 | -0.3 | -0.31 | 96.84 | 96.84 | 96.43 | 11675 |
| 1731906900 | 97.05 | -0.8 | -0.82 | 96.92 | 97.1 | 96.69 | 9892 |
| 1731647700 | 97.85 | -0.53 | -0.54 | 98.28 | 98.3 | 97.73 | 9144 |
| 1731561300 | 98.38 | 1.05 | 1.08 | 98 | 98.45 | 98 | 7698 |
| 1731474900 | 97.33 | -0.31 | -0.32 | 97.68 | 97.74 | 97.32 | 6060 |
| 1731388500 | 97.64 | 0.45 | 0.46 | 97.38 | 97.76 | 97.38 | 11437 |
| 1731302100 | 97.19 | 1.1 | 1.14 | 97.26 | 97.54 | 97.07 | 20500 |
| 1731042900 | 96.09 | 0.37 | 0.39 | 96.01 | 96.31 | 95.76 | 15969 |
| 1730956500 | 95.72 | -0.18 | -0.19 | 97 | 97 | 95.66 | 23081 |
| 1730870100 | 95.9 | 2.37 | 2.53 | 94.07 | 96.22 | 93.95 | 11699 |
| 1730783700 | 93.53 | -0.2 | -0.21 | 93.87 | 93.91 | 93.46 | 6966 |
| 1730697300 | 93.73 | 0.19 | 0.20 | 93.78 | 93.79 | 93.47 | 11128 |
| 1730438100 | 93.54 | -1.32 | -1.39 | 93.56 | 93.59 | 93.38 | 9863 |
| 1730351700 | 94.86 | -1.27 | -1.32 | 95.09 | 95.13 | 94.86 | 10877 |
| 1730265300 | 96.13 | 0.66 | 0.69 | 96.06 | 96.38 | 95.91 | 17877 |
| 1730178900 | 95.47 | 0.27 | 0.28 | 95.23 | 95.56 | 95.23 | 4996 |
| 1730092500 | 95.2 | 1.01 | 1.07 | 94.62 | 95.3 | 94.59 | 32014 |
| 1729833300 | 94.19 | 0.29 | 0.31 | 94.13 | 94.28 | 94.1 | 6983 |
| 1729746900 | 93.9 | -0.22 | -0.23 | 93.99 | 94.05 | 93.83 | 12300 |
| 1729660500 | 94.12 | 0.22 | 0.23 | 93.97 | 94.26 | 93.95 | 5568 |
| 1729574100 | 93.9 | -0.31 | -0.33 | 94.69 | 94.73 | 93.9 | 14390 |
| 1729487700 | 94.21 | 0.39 | 0.42 | 94.23 | 94.4 | 94.145 | 7916 |
| 1729228500 | 93.82 | -0.04 | -0.04 | 94.02 | 94.13 | 93.78 | 7231 |
| 1729142100 | 93.86 | -0.03 | -0.03 | 94.38 | 94.48 | 93.75 | 4448 |
| 1729055700 | 93.89 | -0.53 | -0.56 | 93.73 | 94.12 | 93.61 | 9157 |
| 1728969300 | 94.42 | 1.24 | 1.33 | 94.07 | 94.43 | 94.07 | 6524 |
| 1728882900 | 93.18 | 0.4 | 0.43 | 93.39 | 93.5 | 93.13 | 3116 |
| 1728623700 | 92.78 | -0.22 | -0.24 | 92.92 | 93.01 | 92.78 | 9755 |
| 1728537300 | 93 | 0.64 | 0.69 | 93.14 | 93.38 | 93 | 5627 |
| 1728450900 | 92.36 | 0.86 | 0.94 | 92.2 | 92.45 | 92.2 | 7654 |
| 1728364500 | 91.5 | 0.1 | 0.11 | 91.4 | 91.65 | 91.19 | 10886 |
| 1728278100 | 91.4 | 1.06 | 1.17 | 91.45 | 91.65 | 91.36 | 8073 |
| 1728022500 | 90.34 | 0.29 | 0.32 | 90.21 | 90.47 | 90.15 | 6189 |
| 1727936100 | 90.05 | 0.07 | 0.08 | 90.14 | 90.32 | 90.05 | 4949 |
| 1727849700 | 89.98 | -0.57 | -0.63 | 90.05 | 90.12 | 89.64 | 11684 |
| 1727763300 | 90.55 | 0.01 | 0.01 | 90.57 | 90.86 | 90.48 | 18051 |
| 1727676900 | 90.54 | -1.02 | -1.11 | 90.82 | 91.02 | 90.47 | 6823 |
| 1727417700 | 91.56 | -0.22 | -0.24 | 91.44 | 91.64 | 91.32 | 4751 |
| 1727331300 | 91.78 | 1.12 | 1.24 | 91.61 | 91.8 | 91.6 | 8143 |
| 1727244900 | 90.66 | -0.43 | -0.47 | 90.69 | 90.77 | 90.55 | 5646 |
| 1727158500 | 91.09 | -0.31 | -0.34 | 91.18 | 91.21 | 90.75 | 16985 |
| 1727072100 | 91.4 | -0.11 | -0.12 | 91.5 | 91.72 | 91.38 | 4775 |
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
