Premium
Vanguard Target Maturity 2033 Corporate Bond ETF (VBCG)
NASDAQ
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 | -0.365 | -0.482548915917 | 75.64 | 75.7569 | 75.04 | 3093 | 75.60962552 | SP |
| 4 | -0.055 | -0.0730120801805 | 75.33 | 75.7569 | 74.8335 | 2838 | 75.30432309 | SP |
| 12 | -0.759 | -0.998237630534 | 76.034 | 76.37 | 74.5349 | 2359 | 75.38894267 | SP |
| 26 | 0.215 | 0.286437516653 | 75.06 | 76.37 | 74.5349 | 2902 | 75.40375877 | SP |
| 52 | 0.215 | 0.286437516653 | 75.06 | 76.37 | 74.5349 | 2902 | 75.40375877 | SP |
| 156 | 0.215 | 0.286437516653 | 75.06 | 76.37 | 74.5349 | 2902 | 75.40375877 | SP |
| 260 | 0.215 | 0.286437516653 | 75.06 | 76.37 | 74.5349 | 2902 | 75.40375877 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 75.275 | 0.13 | 0.17 | 75.2 | 75.275 | 75.15 | 3452 |
| 1782945300 | 75.145 | -0.33 | -0.43 | 75.04 | 75.18 | 75.04 | 1719 |
| 1782858900 | 75.4718 | -0.29 | -0.38 | 75.68 | 75.6843 | 75.4718 | 3208 |
| 1782772500 | 75.7569 | 0.06 | 0.08 | 75.75 | 75.7569 | 75.67 | 7484 |
| 1782513300 | 75.7 | 0.13 | 0.17 | 75.65 | 75.72 | 75.65 | 1997 |
| 1782426900 | 75.57 | 0.05 | 0.07 | 75.64 | 75.64 | 75.56 | 1056 |
| 1782340500 | 75.515 | 0.24 | 0.32 | 75.49 | 75.57 | 75.49 | 2331 |
| 1782254100 | 75.2746 | 0.11 | 0.15 | 75.25 | 75.34 | 75.235 | 641 |
| 1782167700 | 75.165 | -0.18 | -0.23 | 75.2 | 75.2 | 75.12 | 3621 |
| 1781822100 | 75.34 | 0.2 | 0.27 | 75.5 | 75.52 | 75.34 | 6528 |
| 1781735700 | 75.1383 | -0.3 | -0.40 | 75.48 | 75.48 | 75.1 | 2460 |
| 1781649300 | 75.44 | 0.08 | 0.11 | 75.42 | 75.45 | 75.42 | 531 |
| 1781562900 | 75.3559 | 0.05 | 0.06 | 75.48 | 75.48 | 75.3559 | 686 |
| 1781303700 | 75.3102 | -0.07 | -0.10 | 75.33 | 75.39 | 75.17 | 3713 |
| 1781217300 | 75.385 | 0.46 | 0.61 | 75.06 | 75.385 | 75.02 | 929 |
| 1781130900 | 74.925 | -0.08 | -0.11 | 75 | 75 | 74.925 | 135 |
| 1781044500 | 75.005 | 0.17 | 0.23 | 75.01 | 75.01 | 74.875 | 3757 |
| 1780958100 | 74.8335 | -0.05 | -0.07 | 75.06 | 75.06 | 74.8335 | 3287 |
| 1780698900 | 74.886 | -0.42 | -0.56 | 75.3 | 75.3 | 74.886 | 4775 |
| 1780612500 | 75.305 | 0.14 | 0.19 | 75.33 | 75.35 | 75.255 | 5071 |
| 1780526100 | 75.165 | -0.16 | -0.21 | 75.19 | 75.2 | 75.15 | 1609 |
| 1780439700 | 75.3209 | -0.01 | -0.01 | 75.45 | 75.45 | 75.32 | 2891 |
| 1780353300 | 75.33 | -0.31 | -0.41 | 75.19 | 75.33 | 75.125 | 3016 |
| 1780094100 | 75.6395 | 0.04 | 0.05 | 75.72 | 75.755 | 75.6395 | 1109 |
| 1780007700 | 75.5988 | 0.14 | 0.18 | 75.47 | 75.71 | 75.47 | 737 |
| 1779921300 | 75.4599 | 0.05 | 0.07 | 75.49 | 75.49 | 75.4599 | 270 |
| 1779834900 | 75.4103 | 0.25 | 0.33 | 75.47 | 75.47 | 75.365 | 926 |
| 1779489300 | 75.1621 | 0.09 | 0.12 | 75.23 | 75.235 | 75.08 | 4018 |
| 1779402900 | 75.075 | 0.07 | 0.10 | 74.815 | 75.075 | 74.815 | 3300 |
| 1779316500 | 75.0023 | 0.47 | 0.63 | 74.605 | 75.0023 | 74.605 | 2460 |
| 1779230100 | 74.5349 | -0.32 | -0.43 | 74.63 | 74.63 | 74.5349 | 2001 |
| 1779143700 | 74.857 | -0.05 | -0.07 | 74.97 | 75.015 | 74.857 | 1108 |
| 1778884500 | 74.9085 | -0.44 | -0.58 | 75.01 | 75.01 | 74.9085 | 2024 |
| 1778798100 | 75.3469 | -0.04 | -0.06 | 75.3469 | 75.3469 | 75.3469 | 5 |
| 1778711700 | 75.39 | 0.03 | 0.03 | 75.27 | 75.41 | 75.27 | 599 |
| 1778625300 | 75.365 | -0.18 | -0.24 | 75.45 | 75.45 | 75.33 | 745 |
| 1778538900 | 75.5435 | -0.18 | -0.23 | 75.67 | 75.67 | 75.5435 | 2075 |
| 1778279700 | 75.72 | 0.24 | 0.32 | 75.75 | 75.77 | 75.72 | 1140 |
| 1778193300 | 75.4755 | -0.27 | -0.35 | 75.76 | 75.76 | 75.4755 | 229 |
| 1778106900 | 75.7411 | 0.33 | 0.43 | 75.71 | 75.77 | 75.71 | 3567 |
| 1778020500 | 75.415 | 0.2 | 0.27 | 75.37 | 75.52 | 75.37 | 14175 |
| 1777934100 | 75.215 | -0.3 | -0.40 | 75.39 | 75.5 | 75.05 | 12522 |
| 1777674900 | 75.515 | -0.15 | -0.20 | 75.54 | 75.54 | 75.45 | 8205 |
| 1777588500 | 75.6698 | 0.08 | 0.11 | 75.71 | 75.71 | 75.6698 | 7 |
| 1777502100 | 75.59 | -0.31 | -0.40 | 75.68 | 75.68 | 75.56 | 851 |
| 1777415700 | 75.895 | -0.01 | -0.01 | 75.81 | 75.895 | 75.81 | 350 |
| 1777329300 | 75.905 | -0.21 | -0.28 | 75.905 | 75.905 | 75.905 | 23 |
| 1777070100 | 76.115 | 0.08 | 0.10 | 76 | 76.115 | 76 | 323 |
| 1776983700 | 76.0389 | -0.15 | -0.19 | 76.0499 | 76.0499 | 76.0389 | 326 |
| 1776897300 | 76.1874 | 0.12 | 0.16 | 76.25 | 76.31 | 76.1874 | 1211 |
| 1776810900 | 76.0689 | -0.24 | -0.32 | 76.16 | 76.16 | 76.065 | 413 |
| 1776724500 | 76.31 | -0.01 | -0.01 | 76.325 | 76.325 | 76.3 | 2990 |
| 1776465300 | 76.32 | 0.33 | 0.44 | 76.37 | 76.37 | 76.32 | 34 |
| 1776378900 | 75.985 | -0.19 | -0.25 | 76.24 | 76.24 | 75.985 | 4801 |
| 1776292500 | 76.1757 | -0.05 | -0.07 | 76.19 | 76.19 | 76.16 | 888 |
| 1776206100 | 76.2299 | 0.18 | 0.24 | 76.13 | 76.25 | 76.13 | 1014 |
| 1776119700 | 76.0467 | 0.18 | 0.24 | 75.84 | 76.0467 | 75.805 | 455 |
| 1775860500 | 75.865 | -0.09 | -0.11 | 76 | 76 | 75.86 | 264 |
| 1775774100 | 75.95 | 0.03 | 0.04 | 76.034 | 76.034 | 75.95 | 239 |
| 1775687700 | 75.9184 | 0.22 | 0.30 | 76.15 | 76.15 | 75.82 | 1231 |
| 1775601300 | 75.6935 | 0.14 | 0.18 | 75.55 | 75.6935 | 75.415 | 839 |
| 1775514900 | 75.5559 | -0.18 | -0.24 | 75.6 | 75.6 | 75.5559 | 240 |
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.
