Premium
Vanguard ESG Global All Cap UCITS ETF CMN Class ETN (V3AM)
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 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 6.048 | 0.02 | 0.32 | 6.03 | 6.051 | 6.0095 | 8901 |
| 1783614600 | 6.0285 | 0.1 | 1.64 | 5.977 | 6.032 | 5.968 | 79149 |
| 1783528200 | 5.9315 | -0.07 | -1.09 | 5.993 | 6.0119999 | 5.9235 | 52041 |
| 1783441800 | 5.997 | -0.09 | -1.45 | 6.034 | 6.0455 | 5.9875 | 58018 |
| 1783355400 | 6.085 | 0.01 | 0.21 | 6.079 | 6.0855 | 6.0505 | 20628 |
| 1783096200 | 6.072 | 0.06 | 1.01 | 6.053 | 6.0744999 | 6.0465 | 14668 |
| 1783009800 | 6.0115 | -0.08 | -1.26 | 6.043 | 6.075 | 6.0045 | 17184 |
| 1782923400 | 6.088 | 0.01 | 0.17 | 6.0679999 | 6.089 | 6.042 | 17563 |
| 1782837000 | 6.0775 | 0.06 | 1.04 | 6.059 | 6.0975 | 6.0505 | 17049 |
| 1782750600 | 6.015 | -0 | -0.02 | 6.053 | 6.053 | 5.97 | 21029 |
| 1782491400 | 6.0165 | -0.04 | -0.73 | 5.992 | 6.0175 | 5.9509999 | 48870 |
| 1782405000 | 6.0605 | -0.01 | -0.10 | 6.084 | 6.0965 | 6.0445 | 15594 |
| 1782318600 | 6.0664999 | 0.05 | 0.81 | 6.026 | 6.0775 | 6.023 | 14788 |
| 1782232200 | 6.018 | -0.11 | -1.75 | 6.005 | 6.054 | 5.9814999 | 51677 |
| 1782145800 | 6.125 | -0.01 | -0.09 | 6.143 | 6.1705 | 6.1144999 | 26653 |
| 1781886600 | 6.1304999 | 0 | 0.06 | 6.135 | 6.139 | 6.121 | 21379 |
| 1781800200 | 6.127 | 0.04 | 0.61 | 6.085 | 6.1415 | 6.0759999 | 20180 |
| 1781713800 | 6.09 | 0.02 | 0.31 | 6.084 | 6.0984999 | 6.062 | 34581 |
| 1781627400 | 6.071 | -0.02 | -0.39 | 6.097 | 6.1135 | 6.067 | 59775 |
| 1781541000 | 6.095 | 0.1 | 1.62 | 6.033 | 6.106 | 6.033 | 44833 |
| 1781281800 | 5.998 | 0.12 | 2.07 | 5.941 | 6.0045 | 5.9275 | 24032 |
| 1781195400 | 5.8765 | 0.01 | 0.17 | 5.864 | 5.907 | 5.8515 | 18158 |
| 1781109000 | 5.8665 | -0.01 | -0.18 | 5.9029999 | 5.9225 | 5.8335 | 26148 |
| 1781022600 | 5.877 | -0.1 | -1.72 | 5.978 | 6.006 | 5.8724999 | 86198 |
| 1780936200 | 5.98 | -0.01 | -0.15 | 5.922 | 5.994 | 5.893 | 390528 |
| 1780677000 | 5.989 | -0.08 | -1.34 | 6.026 | 6.0385 | 5.9855 | 20962 |
| 1780590600 | 6.0705 | -0 | -0.05 | 6.051 | 6.073 | 6.0065 | 83440 |
| 1780504200 | 6.0735 | -0.03 | -0.51 | 6.104 | 6.1224999 | 6.0675 | 28959 |
| 1780417800 | 6.1045 | 0.04 | 0.63 | 6.083 | 6.108 | 6.0695 | 103736 |
| 1780331400 | 6.0664999 | 0.01 | 0.10 | 6.083 | 6.096 | 6.049 | 62748 |
| 1780072200 | 6.0605 | 0.01 | 0.21 | 6.066 | 6.084 | 6.0505 | 324459 |
| 1779985800 | 6.048 | 0.03 | 0.57 | 6.0199999 | 6.049 | 5.999 | 51666 |
| 1779899400 | 6.014 | 0.01 | 0.10 | 6.009 | 6.048 | 5.997 | 87665 |
| 1779813000 | 6.008 | 0.05 | 0.87 | 5.993 | 6.017 | 5.9785 | 46390 |
| 1779467400 | 5.956 | 0.06 | 1.00 | 5.942 | 5.957 | 5.9265 | 20393 |
| 1779381000 | 5.897 | 0.02 | 0.31 | 5.909 | 5.9105 | 5.865 | 23764 |
| 1779294600 | 5.8785 | 0.06 | 1.05 | 5.848 | 5.897 | 5.829 | 50617 |
| 1779208200 | 5.8175 | -0.03 | -0.52 | 5.859 | 5.8785 | 5.8095 | 32032 |
| 1779121800 | 5.848 | -0.08 | -1.28 | 5.861 | 5.908 | 5.8475 | 40722 |
| 1778862600 | 5.924 | -0.02 | -0.40 | 5.939 | 5.9435 | 5.8835 | 28859 |
| 1778776200 | 5.948 | 0.08 | 1.31 | 5.897 | 5.9485 | 5.8835 | 14811 |
| 1778689800 | 5.871 | 0.07 | 1.25 | 5.866 | 5.878 | 5.8345 | 10175 |
| 1778603400 | 5.7985 | -0.05 | -0.78 | 5.8259999 | 5.8525 | 5.792 | 19158 |
| 1778517000 | 5.844 | 0.02 | 0.33 | 5.848 | 5.849 | 5.8099999 | 50065 |
| 1778257800 | 5.825 | 0.01 | 0.14 | 5.822 | 5.834 | 5.7955 | 35478 |
| 1778171400 | 5.817 | 0.01 | 0.21 | 5.836 | 5.8445 | 5.807 | 33195 |
| 1778085000 | 5.805 | 0.09 | 1.64 | 5.744 | 5.8135 | 5.734 | 36124 |
| 1777998600 | 5.7115 | 0.04 | 0.66 | 5.68 | 5.715 | 5.673 | 58189 |
| 1777653000 | 5.674 | 0.05 | 0.89 | 5.6529999 | 5.6825 | 5.6375 | 25772 |
| 1777566600 | 5.624 | 0.01 | 0.12 | 5.617 | 5.6705 | 5.598 | 40740 |
| 1777480200 | 5.617 | 0 | 0.00 | 5.617 | 5.617 | 5.617 | 19485 |
| 1777393800 | 5.617 | -0.02 | -0.40 | 5.651 | 5.651 | 5.609 | 31185 |
| 1777307400 | 5.6395 | -0 | -0.06 | 5.649 | 5.6585 | 5.633 | 21373 |
| 1777048200 | 5.643 | -0.01 | -0.12 | 5.643 | 5.643 | 5.643 | 15601 |
| 1776961800 | 5.6495 | -0 | -0.03 | 5.641 | 5.6515 | 5.6085 | 101791 |
| 1776875400 | 5.651 | 0.02 | 0.30 | 5.628 | 5.6609999 | 5.628 | 24439 |
| 1776789000 | 5.634 | -0.01 | -0.10 | 5.671 | 5.681 | 5.625 | 53850 |
| 1776702600 | 5.6395 | -0.03 | -0.54 | 5.6369999 | 5.659 | 5.621 | 148678 |
| 1776443400 | 5.67 | 0.09 | 1.59 | 5.588 | 5.6755 | 5.5845 | 58840 |
| 1776357000 | 5.581 | 0.04 | 0.72 | 5.5759999 | 5.587 | 5.556 | 49370 |
| 1776270600 | 5.541 | 0.04 | 0.66 | 5.519 | 5.542 | 5.5115 | 25170 |
| 1776184200 | 5.5045 | 0.08 | 1.39 | 5.469 | 5.5065 | 5.455 | 55503 |
| 1776097800 | 5.429 | -0.01 | -0.13 | 5.4029999 | 5.4355 | 5.3795 | 73331 |
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.
