Premium
Vanguard FTSE Emerging Markets Shares Etf (VGE)
ASX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740114900 | 80.44 | 0.51 | 0.64 | 80.51 | 80.78 | 80.05 | 17888 |
| 1740028500 | 79.93 | -0.43 | -0.54 | 80.37 | 80.99 | 79.8 | 22099 |
| 1739942100 | 80.36 | -0.28 | -0.35 | 80.55 | 80.62 | 80.19 | 17372 |
| 1739855700 | 80.64 | 0.61 | 0.76 | 80.05 | 80.68 | 79.97 | 33207 |
| 1739769300 | 80.03 | 0.37 | 0.46 | 80.31 | 80.48 | 79.43 | 21252 |
| 1739510100 | 79.66 | -0.56 | -0.70 | 80 | 80.17 | 79.35 | 16916 |
| 1739423700 | 80.22 | 1.19 | 1.51 | 79.37 | 80.25 | 79.35 | 21222 |
| 1739337300 | 79.03 | -0.34 | -0.43 | 79 | 79.45 | 78.93 | 17976 |
| 1739250900 | 79.37 | -0.14 | -0.18 | 79.88 | 79.99 | 79.25 | 13512 |
| 1739164500 | 79.51 | 0.14 | 0.18 | 79.32 | 79.87 | 79.23 | 11333 |
| 1738905300 | 79.37 | 0.27 | 0.34 | 78.8 | 79.5 | 78.775 | 20014 |
| 1738818900 | 79.1 | 0.09 | 0.11 | 78.8 | 79.37 | 78.6 | 8862 |
| 1738732500 | 79.01 | -0.11 | -0.14 | 79.06 | 79.76 | 78.92 | 20690 |
| 1738646100 | 79.12 | 0.82 | 1.05 | 80 | 80 | 78.32 | 21138 |
| 1738559700 | 78.3 | -2.14 | -2.66 | 80.21 | 80.29 | 78.05 | 81875 |
| 1738300500 | 80.44 | 1.44 | 1.82 | 79.1 | 80.65 | 79.1 | 22971 |
| 1738214100 | 79 | 0.52 | 0.66 | 78.79 | 79 | 78.45 | 21730 |
| 1738127700 | 78.48 | 1.51 | 1.96 | 77.5 | 78.5 | 77.295 | 17576 |
| 1738041300 | 76.97 | -0.86 | -1.10 | 77.6 | 77.6 | 76.84 | 24891 |
| 1737695700 | 77.83 | -0.47 | -0.60 | 78 | 78.23 | 77.72 | 21252 |
| 1737609300 | 78.3 | 0.51 | 0.66 | 78.19 | 78.3 | 77.5 | 11946 |
| 1737522900 | 77.79 | -0.43 | -0.55 | 77.99 | 78.7 | 77.72 | 18611 |
| 1737436500 | 78.22 | -0.34 | -0.43 | 78.9 | 78.9 | 78.02 | 18905 |
| 1737350100 | 78.56 | 1.02 | 1.32 | 78.98 | 78.98 | 78.15 | 34203 |
| 1737090900 | 77.54 | 0.12 | 0.15 | 77.5 | 78.19 | 77.15 | 16034 |
| 1737004500 | 77.42 | 0.79 | 1.03 | 76.76 | 78.16 | 76.76 | 14514 |
| 1736918100 | 76.63 | 0.2 | 0.26 | 76.51 | 78.35 | 76.51 | 13747 |
| 1736831700 | 76.43 | -0.28 | -0.37 | 76.73 | 76.78 | 75.87 | 18704 |
| 1736745300 | 76.71 | -0.78 | -1.01 | 77.49 | 77.49 | 76.5 | 21515 |
| 1736486100 | 77.49 | 0.01 | 0.01 | 78.5 | 79 | 77.21 | 29652 |
| 1736399700 | 77.48 | 0.18 | 0.23 | 78.35 | 78.35 | 77.23 | 14127 |
| 1736313300 | 77.3 | -0.59 | -0.76 | 78.24 | 78.98 | 77.3 | 18249 |
| 1736226900 | 77.89 | -0.74 | -0.94 | 78.41 | 78.99 | 77.5 | 17342 |
| 1736140500 | 78.63 | -0.67 | -0.84 | 78.5 | 79.34 | 78.5 | 9945 |
| 1735881300 | 79.3 | 0.77 | 0.98 | 78.55 | 79.49 | 78.51 | 7545 |
| 1735794900 | 78.53 | -1.58 | -1.97 | 80.11 | 80.81 | 78.12 | 14027 |
| 1735617660 | 80.11 | -0.13 | -0.16 | 80.69 | 80.69 | 80 | 7437 |
| 1735535700 | 80.24 | -1.23 | -1.51 | 80.91 | 80.91 | 80.21 | 11789 |
| 1735276500 | 81.47 | 1.4 | 1.75 | 81 | 81.5 | 80.61 | 11862 |
| 1735014060 | 80.07 | -0.3 | -0.37 | 80.49 | 81.14 | 80.07 | 11240 |
| 1734930900 | 80.37 | -0.03 | -0.04 | 80.5 | 80.5 | 79.45 | 23019 |
| 1734671700 | 80.4 | -0.3 | -0.37 | 80.49 | 80.5 | 80.09 | 16950 |
| 1734585300 | 80.7 | -0.11 | -0.14 | 80.89 | 80.93 | 80.03 | 19284 |
| 1734498900 | 80.81 | 0.53 | 0.66 | 80.2 | 80.94 | 80.05 | 20402 |
| 1734412500 | 80.28 | 0.03 | 0.04 | 80.2 | 80.73 | 79.97 | 13332 |
| 1734326100 | 80.25 | -0.14 | -0.17 | 80.99 | 80.99 | 80.25 | 20926 |
| 1734066900 | 80.39 | -0.67 | -0.83 | 81.01 | 81.32 | 80.17 | 31972 |
| 1733980500 | 81.06 | 0.15 | 0.19 | 81.75 | 81.75 | 80.41 | 68006 |
| 1733894100 | 80.91 | -0.33 | -0.41 | 81.3 | 81.74 | 80.71 | 57954 |
| 1733807700 | 81.24 | 1.13 | 1.41 | 81.01 | 81.78 | 80.74 | 20770 |
| 1733721300 | 80.11 | 0.36 | 0.45 | 80 | 80.42 | 79.77 | 16636 |
| 1733462100 | 79.75 | 0.54 | 0.68 | 79.42 | 80.15 | 79.32 | 35145 |
| 1733375700 | 79.21 | 0.14 | 0.18 | 78.96 | 79.48 | 78.96 | 37268 |
| 1733289300 | 79.07 | 0.9 | 1.15 | 78.4 | 79.31 | 77.66 | 103705 |
| 1733202900 | 78.17 | 0.38 | 0.49 | 77.86 | 78.5 | 77.65 | 17754 |
| 1733116500 | 77.79 | 0.64 | 0.83 | 77.67 | 77.79 | 77.02 | 18384 |
| 1732857300 | 77.15 | -0.03 | -0.04 | 77.2 | 77.27 | 76.48 | 17022 |
| 1732770900 | 77.18 | -0.02 | -0.03 | 77.12 | 77.44 | 76.81 | 14673 |
| 1732684500 | 77.2 | -0.06 | -0.08 | 77.25 | 77.76 | 77.17 | 14535 |
| 1732598100 | 77.26 | -0.13 | -0.17 | 77.02 | 77.71 | 77.02 | 23132 |
| 1732511700 | 77.39 | -0.16 | -0.21 | 77 | 77.49 | 76.99 | 15787 |
| 1732252500 | 77.55 | 0.18 | 0.23 | 77.11 | 77.8 | 77.01 | 18423 |
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
