Premium
Exchange Traded Fund (3VT)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1782145800 | 555.875 | -0.25 | -0.04 | 554 | 573.75 | 530.5 | 1982 |
| 1781886600 | 556.125 | 0 | 0.00 | 556.125 | 556.125 | 556.125 | 0 |
| 1781800200 | 556.125 | 0.75 | 0.14 | 561.75 | 573.125 | 536.875 | 636 |
| 1781713800 | 555.375 | 0 | 0.00 | 555.375 | 555.375 | 555.375 | 0 |
| 1781627400 | 555.375 | -4.63 | -0.83 | 564 | 575 | 537.25 | 820 |
| 1781541000 | 560 | 21.88 | 4.07 | 562 | 579.625 | 533.25 | 3523 |
| 1781281800 | 538.125 | 35 | 6.96 | 519 | 551.75 | 502.925 | 1466 |
| 1781195400 | 503.125 | -2.25 | -0.45 | 504 | 522.5 | 486 | 495 |
| 1781109000 | 505.375 | 0 | 0.00 | 510 | 532.125 | 487.5 | 1646 |
| 1781022600 | 505.375 | -22.13 | -4.19 | 533 | 549.625 | 493.375 | 3461 |
| 1780936200 | 527.5 | -6.75 | -1.26 | 512 | 563 | 500.95 | 29142 |
| 1780677000 | 534.25 | -23.88 | -4.28 | 546.5 | 557.625 | 524 | 2634 |
| 1780590600 | 558.125 | -1.88 | -0.33 | 553.5 | 566.5 | 541.125 | 1350 |
| 1780504200 | 560 | -8.63 | -1.52 | 571.25 | 590.875 | 542.625 | 130 |
| 1780417800 | 568.625 | 11.38 | 2.04 | 555 | 576.75 | 537.125 | 7277 |
| 1780331400 | 557.25 | -0.38 | -0.07 | 563.25 | 580.625 | 536.125 | 936 |
| 1780072200 | 557.625 | 3.75 | 0.68 | 561.75 | 579.125 | 538.75 | 12395 |
| 1779985800 | 553.875 | 5 | 0.91 | 547 | 564.875 | 533.75 | 140 |
| 1779899400 | 548.875 | -0.13 | -0.02 | 552.75 | 577.625 | 532.625 | 4780 |
| 1779813000 | 549 | 12.5 | 2.33 | 547.5 | 568.875 | 527.875 | 3701 |
| 1779467400 | 536.5 | 16.13 | 3.10 | 529.75 | 548.5 | 518.625 | 10103 |
| 1779381000 | 520.375 | 0.88 | 0.17 | 518 | 537.5 | 499.375 | 5081 |
| 1779294600 | 519.5 | -21.75 | -4.02 | 510 | 534.375 | 498.3 | 132 |
| 1779208200 | 541.25 | 0 | 0.00 | 541.25 | 541.25 | 541.25 | 0 |
| 1779121800 | 541.25 | 0 | 0.00 | 541.25 | 541.25 | 541.25 | 0 |
| 1778862600 | 541.25 | 0 | 0.00 | 541.25 | 541.25 | 541.25 | 0 |
| 1778776200 | 541.25 | 33.13 | 6.52 | 531 | 555.25 | 520.75 | 16249 |
| 1778689800 | 508.125 | 0 | 0.00 | 508.125 | 508.125 | 508.125 | 0 |
| 1778603400 | 508.125 | -14.5 | -2.77 | 545.75 | 545.75 | 496.175 | 14082 |
| 1778517000 | 522.625 | 0 | 0.00 | 522.625 | 522.625 | 522.625 | 0 |
| 1778257800 | 522.625 | -0.38 | -0.07 | 523.75 | 536.625 | 505.525 | 3321 |
| 1778171400 | 523 | 0 | 0.00 | 530.75 | 548.125 | 508 | 2636 |
| 1778085000 | 523 | 23.6 | 4.73 | 508 | 539.25 | 498.95 | 21391 |
| 1777998600 | 499.4 | 3.4 | 0.69 | 496.9 | 512.025 | 480.75 | 230 |
| 1777653000 | 496 | 12.95 | 2.68 | 495.1 | 510.1 | 481 | 2333 |
| 1777566600 | 483.05 | 1.55 | 0.32 | 481 | 500.3 | 462.8 | 420 |
| 1777480200 | 481.5 | 0 | 0.00 | 481.5 | 481.5 | 481.5 | 0 |
| 1777393800 | 481.5 | 0 | 0.00 | 481.5 | 481.5 | 481.5 | 0 |
| 1777307400 | 481.5 | -0.05 | -0.01 | 485.1 | 503.725 | 463.45 | 4854 |
| 1777048200 | 481.55 | -1.35 | -0.28 | 479.3 | 503.425 | 463.1 | 431 |
| 1776961800 | 482.9 | 0 | 0.00 | 482.9 | 482.9 | 482.9 | 0 |
| 1776875400 | 482.9 | 2.35 | 0.49 | 486.3 | 499.625 | 468.3 | 280 |
| 1776789000 | 480.55 | -5.9 | -1.21 | 493 | 511.1 | 467.4 | 737 |
| 1776702600 | 486.45 | -6.95 | -1.41 | 479.9 | 501.675 | 466.7 | 957 |
| 1776443400 | 493.4 | 20.85 | 4.41 | 478.4 | 507.575 | 464.5 | 2422 |
| 1776357000 | 472.55 | 5.65 | 1.21 | 473.6 | 495.35 | 449.35 | 189 |
| 1776270600 | 466.9 | 4.6 | 1.00 | 468.1 | 486.85 | 438.6 | 10 |
| 1776184200 | 462.3 | 21.75 | 4.94 | 456.7 | 472.75 | 432.65 | 378 |
| 1776097800 | 440.55 | -2.9 | -0.65 | 433.7 | 461.15 | 412.05 | 376 |
| 1775838600 | 443.45 | 9 | 2.07 | 447.8 | 455.5 | 424.4 | 8941 |
| 1775752200 | 434.45 | -4.2 | -0.96 | 431.9 | 452.05 | 408.7 | 654 |
| 1775665800 | 438.65 | 44.2 | 11.21 | 440.7 | 460.25 | 420.35 | 216 |
| 1775579400 | 394.45 | -5.1 | -1.28 | 408 | 416.45 | 373.3 | 966 |
| 1775147400 | 399.55 | -21.2 | -5.04 | 415.3 | 420.75 | 363 | 3362 |
| 1775061000 | 420.75 | 52.45 | 14.24 | 399.7 | 422.05 | 383.5 | 26264 |
| 1774974600 | 368.3 | 0 | 0.00 | 368.3 | 368.3 | 368.3 | 0 |
| 1774888200 | 368.3 | 0.65 | 0.18 | 368.7 | 394.3 | 349.4 | 168 |
| 1774632600 | 367.65 | -15.65 | -4.08 | 384.2 | 393.2 | 351.35 | 554 |
| 1774546200 | 383.3 | -15.95 | -3.99 | 394.2 | 410.7 | 368.55 | 140 |
| 1774459800 | 399.25 | 7.35 | 1.88 | 401.6 | 421.15 | 380.05 | 39 |
| 1774373400 | 391.9 | 4.1 | 1.06 | 389.4 | 412.3 | 363.3 | 999 |
| 1774287000 | 387.8 | -7.85 | -1.98 | 378.6 | 419.2 | 352.7 | 5748 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
