Premium
Vanguard S&p500 (VUSD)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 111.7075 | -1.49 | -1.31 | 111.5125 | 112.04625 | 110.9375 | 298890 |
| 1740677400 | 113.195 | -0.74 | -0.65 | 113.545 | 113.915 | 112.35125 | 142095 |
| 1740591000 | 113.9375 | 1.61 | 1.44 | 113.475 | 114.07 | 113.1925 | 75599 |
| 1740504600 | 112.325 | -1.88 | -1.65 | 113.2875 | 113.81625 | 112.325 | 140068 |
| 1740418200 | 114.205 | -1.28 | -1.11 | 114.645 | 114.87625 | 113.48875 | 120012 |
| 1740159000 | 115.4825 | -0.09 | -0.08 | 116.1025 | 116.27625 | 115.2175 | 168815 |
| 1740072600 | 115.5725 | -0.71 | -0.61 | 116.2525 | 116.49 | 115.49375 | 62582 |
| 1739986200 | 116.2775 | 0.21 | 0.18 | 116.3925 | 116.445 | 115.96125 | 88573 |
| 1739899800 | 116.07 | -0.19 | -0.16 | 116.465 | 116.54375 | 115.93375 | 35290 |
| 1739813400 | 116.26 | 0.22 | 0.19 | 116.1325 | 116.2875 | 116.06375 | 19438 |
| 1739554200 | 116.0375 | 0.54 | 0.47 | 116.1725 | 116.23625 | 115.74375 | 59745 |
| 1739467800 | 115.495 | 1.22 | 1.06 | 114.93 | 115.62125 | 114.47375 | 65860 |
| 1739381400 | 114.28 | -0.77 | -0.67 | 115.0825 | 115.525 | 113.80625 | 59141 |
| 1739295000 | 115.0475 | 0.12 | 0.10 | 114.6525 | 115.135 | 114.4925 | 61948 |
| 1739208600 | 114.93 | 0.27 | 0.23 | 114.5925 | 115.195 | 114.5925 | 58079 |
| 1738949400 | 114.6625 | -0.56 | -0.48 | 115.3475 | 115.705 | 114.38125 | 56454 |
| 1738863000 | 115.2175 | 0.77 | 0.67 | 115.1225 | 115.3875 | 114.965 | 78116 |
| 1738776600 | 114.445 | -0.07 | -0.06 | 113.9175 | 114.445 | 113.7 | 73561 |
| 1738690200 | 114.5175 | 0.61 | 0.54 | 113.705 | 114.5475 | 113.2075 | 105302 |
| 1738603800 | 113.9025 | -1.93 | -1.67 | 112.6875 | 113.99875 | 112.3475 | 68875 |
| 1738344600 | 115.835 | 1.16 | 1.02 | 115.61 | 116.055 | 115.45375 | 34313 |
| 1738258200 | 114.67 | -0.01 | -0.01 | 115 | 115.34 | 114.29125 | 506292 |
| 1738171800 | 114.6775 | 0.24 | 0.21 | 115.215 | 115.26 | 114.56875 | 63174 |
| 1738085400 | 114.44125 | 0.89 | 0.78 | 114.1425 | 114.85125 | 113.64125 | 74265 |
| 1737999000 | 113.555 | -2.54 | -2.19 | 113.7925 | 114.11875 | 112.2025 | 69966 |
| 1737739800 | 116.0925 | 0.46 | 0.40 | 115.9175 | 116.235 | 115.7825 | 125192 |
| 1737653400 | 115.63 | 0.06 | 0.05 | 115.2175 | 115.6525 | 115.05125 | 128549 |
| 1737567000 | 115.5725 | 1.22 | 1.07 | 115.0275 | 115.5725 | 115.01625 | 60484 |
| 1737480600 | 114.35 | 0.1 | 0.09 | 113.97 | 114.46625 | 113.86 | 55569 |
| 1737394200 | 114.25 | 0.32 | 0.28 | 113.8625 | 114.60125 | 113.4125 | 59347 |
| 1737135000 | 113.92875 | 1.06 | 0.94 | 112.8425 | 113.9825 | 112.74875 | 81556 |
| 1737048600 | 112.87 | 0.61 | 0.54 | 113.365 | 113.36875 | 112.5425 | 52512 |
| 1736962200 | 112.2625 | 1.76 | 1.59 | 110.82 | 112.83875 | 110.73375 | 45817 |
| 1736875800 | 110.50375 | 0.6 | 0.55 | 111.06 | 111.57875 | 110.40375 | 173124 |
| 1736789400 | 109.9 | -0.35 | -0.31 | 110.025 | 110.21 | 109.4125 | 302567 |
| 1736530200 | 110.245 | -1.73 | -1.55 | 111.8825 | 112.19625 | 110.19 | 119061 |
| 1736443800 | 111.9775 | -0.05 | -0.04 | 111.735 | 112.14125 | 111.63125 | 41899 |
| 1736357400 | 112.0275 | -0.6 | -0.53 | 112.225 | 112.435 | 111.5075 | 57056 |
| 1736271000 | 112.625 | -1.45 | -1.27 | 113.275 | 113.78375 | 112.32 | 121972 |
| 1736184600 | 114.0725 | 1.76 | 1.57 | 112.83 | 114.08875 | 112.7925 | 50267 |
| 1735925400 | 112.31 | 0.44 | 0.39 | 111.55 | 112.31 | 111.405 | 87987 |
| 1735839000 | 111.87 | -0.56 | -0.49 | 112.0725 | 112.73875 | 111.37125 | 106980 |
| 1735666200 | 112.42625 | 0.41 | 0.37 | 111.9375 | 112.46875 | 111.8225 | 12914 |
| 1735579800 | 112.0125 | -1.11 | -0.98 | 112.8375 | 113.05375 | 111.23125 | 28766 |
| 1735320600 | 113.12 | -0.21 | -0.19 | 114.12 | 114.19375 | 112.68375 | 59818 |
| 1735061400 | 113.33125 | 0.91 | 0.81 | 113.2425 | 113.41375 | 113.15875 | 17696 |
| 1734975000 | 112.4175 | -0.4 | -0.36 | 112.935 | 112.995 | 111.8475 | 49971 |
| 1734715800 | 112.82 | 0.84 | 0.75 | 110.955 | 112.82 | 109.92 | 135214 |
| 1734629400 | 111.975 | -2.82 | -2.46 | 111.595 | 112.54 | 111.52875 | 314577 |
| 1734543000 | 114.795 | 0.06 | 0.05 | 114.7725 | 115.08 | 114.43 | 185247 |
| 1734456600 | 114.74 | -0.31 | -0.27 | 114.8025 | 114.91375 | 114.40875 | 130827 |
| 1734370200 | 115.0525 | 0.37 | 0.32 | 114.6775 | 115.16 | 114.6675 | 100106 |
| 1734111000 | 114.685 | -0.45 | -0.39 | 114.89 | 115.19375 | 114.3675 | 118194 |
| 1734024600 | 115.13875 | -0.41 | -0.36 | 115.12 | 115.305 | 114.7825 | 140711 |
| 1733938200 | 115.5525 | 0.59 | 0.51 | 114.72 | 115.555 | 114.67625 | 164593 |
| 1733851800 | 114.9625 | -0.3 | -0.26 | 114.985 | 115.20875 | 114.86875 | 73153 |
| 1733765400 | 115.26 | -0.41 | -0.35 | 115.745 | 115.795 | 115.01 | 511181 |
| 1733506200 | 115.665 | 0.11 | 0.09 | 115.37 | 115.97 | 115.24375 | 221416 |
| 1733419800 | 115.5575 | 0.19 | 0.16 | 115.51 | 115.71625 | 115.435 | 50341 |
| 1733333400 | 115.3725 | 0.59 | 0.51 | 115.04 | 115.3725 | 115.02375 | 57673 |
| 1733247000 | 114.7825 | 0.01 | 0.01 | 114.82 | 114.945 | 114.58625 | 573074 |
| 1733160600 | 114.775 | 0.2 | 0.18 | 114.395 | 114.845 | 114.36125 | 108597 |
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
