Premium
Vanguard Intermediate Term Corporate Bond (VCIT)
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 | -0.38 | -0.459048079246 | 82.78 | 82.99 | 82.105 | 10388958 | 82.67224158 | SP |
| 4 | 0.01 | 0.012137395315 | 82.39 | 82.99 | 81.875 | 9728170 | 82.42223324 | SP |
| 12 | -0.56 | -0.675024108004 | 82.96 | 83.6563 | 81.43 | 9103783 | 82.61217854 | SP |
| 26 | -1.47 | -1.7527125313 | 83.87 | 84.84 | 81.43 | 11592542 | 83.15787834 | SP |
| 52 | -0.07 | -0.0848793500667 | 82.47 | 84.84 | 81.43 | 11128332 | 83.38323957 | SP |
| 156 | 3.59 | 4.55525948484 | 78.81 | 84.84 | 73.78 | 8320421 | 81.58140138 | SP |
| 260 | -12.51 | -13.1809082288 | 94.91 | 96.39 | 73.43 | 7247381 | 81.94288952 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 82.34 | 0.15 | 0.18 | 82.3 | 82.385 | 82.24 | 6111652 |
| 1782945300 | 82.19 | -0.46 | -0.56 | 82.14 | 82.31 | 82.105 | 12860564 |
| 1782858900 | 82.65 | -0.31 | -0.37 | 82.85 | 82.88 | 82.61 | 8016538 |
| 1782772500 | 82.96 | 0.05 | 0.06 | 82.9 | 82.99 | 82.84 | 9944088 |
| 1782513300 | 82.91 | 0.12 | 0.14 | 82.75 | 82.95 | 82.73 | 8593520 |
| 1782426900 | 82.79 | 0.1 | 0.12 | 82.78 | 82.88 | 82.735 | 12530080 |
| 1782340500 | 82.69 | 0.32 | 0.39 | 82.62 | 82.78 | 82.59 | 11288862 |
| 1782254100 | 82.37 | 0.08 | 0.10 | 82.3 | 82.4899 | 82.3 | 8442419 |
| 1782167700 | 82.29 | -0.19 | -0.23 | 82.23 | 82.31 | 82.19 | 8095810 |
| 1781822100 | 82.48 | 0.26 | 0.32 | 82.6 | 82.67 | 82.44 | 11812464 |
| 1781735700 | 82.22 | -0.37 | -0.45 | 82.57 | 82.69 | 82.19 | 18353725 |
| 1781649300 | 82.59 | 0.09 | 0.11 | 82.59 | 82.72 | 82.535 | 10380101 |
| 1781562900 | 82.5 | 0.05 | 0.06 | 82.62 | 82.7089 | 82.495 | 9128248 |
| 1781303700 | 82.45 | -0.06 | -0.07 | 82.41 | 82.505 | 82.245 | 6794752 |
| 1781217300 | 82.51 | 0.54 | 0.66 | 82.1 | 82.57 | 82.01 | 11378550 |
| 1781130900 | 81.97 | -0.11 | -0.13 | 82.1 | 82.17 | 81.92 | 5702526 |
| 1781044500 | 82.08 | 0.18 | 0.22 | 82.07 | 82.135 | 81.89 | 9036037 |
| 1780958100 | 81.9 | -0.01 | -0.01 | 82.08 | 82.125 | 81.875 | 6844460 |
| 1780698900 | 81.91 | -0.46 | -0.56 | 82.12 | 82.12 | 81.9 | 10967241 |
| 1780612500 | 82.37 | 0.11 | 0.13 | 82.39 | 82.51 | 82.2764 | 4665246 |
| 1780526100 | 82.26 | -0.18 | -0.22 | 82.235 | 82.31 | 82.14 | 5781804 |
| 1780439700 | 82.44 | -0.01 | -0.01 | 82.53 | 82.6 | 82.41 | 9011128 |
| 1780353300 | 82.45 | -0.4 | -0.48 | 82.23 | 82.45 | 82.14 | 7416713 |
| 1780094100 | 82.85 | 0.11 | 0.13 | 82.89 | 82.985 | 82.82 | 6479771 |
| 1780007700 | 82.74 | 0.14 | 0.17 | 82.63 | 82.89 | 82.555 | 6798281 |
| 1779921300 | 82.6 | 0.06 | 0.07 | 82.6 | 82.6999 | 82.525 | 6678057 |
| 1779834900 | 82.54 | 0.32 | 0.39 | 82.63 | 82.7 | 82.43 | 6826596 |
| 1779489300 | 82.22 | 0.08 | 0.10 | 82.36 | 82.37 | 82.0608 | 5074709 |
| 1779402900 | 82.14 | 0.05 | 0.06 | 81.85 | 82.195 | 81.74 | 10264693 |
| 1779316500 | 82.09 | 0.55 | 0.67 | 81.62 | 82.15 | 81.58 | 12803233 |
| 1779230100 | 81.54 | -0.36 | -0.44 | 81.62 | 81.72 | 81.43 | 14895272 |
| 1779143700 | 81.9 | -0.1 | -0.12 | 82.05 | 82.18 | 81.78 | 13276358 |
| 1778884500 | 82 | -0.46 | -0.56 | 82.08 | 82.11 | 81.945 | 13752220 |
| 1778798100 | 82.46 | -0.1 | -0.12 | 82.69 | 82.71 | 82.44 | 5410963 |
| 1778711700 | 82.56 | 0.07 | 0.08 | 82.47 | 82.56 | 82.335 | 5822185 |
| 1778625300 | 82.49 | -0.22 | -0.27 | 82.53 | 82.53 | 82.43 | 8466977 |
| 1778538900 | 82.71 | -0.18 | -0.22 | 82.82 | 82.88 | 82.69 | 7681913 |
| 1778279700 | 82.89 | 0.29 | 0.35 | 82.88 | 82.9596 | 82.81 | 6136506 |
| 1778193300 | 82.6 | -0.27 | -0.33 | 83 | 83.02 | 82.575 | 9470257 |
| 1778106900 | 82.87 | 0.36 | 0.44 | 82.85 | 82.94 | 82.8 | 7869715 |
| 1778020500 | 82.51 | 0.14 | 0.17 | 82.51 | 82.63 | 82.46 | 7096367 |
| 1777934100 | 82.37 | -0.21 | -0.25 | 82.44 | 82.49 | 82.15 | 9832031 |
| 1777674900 | 82.58 | -0.27 | -0.33 | 82.56 | 82.835 | 82.5001 | 5832585 |
| 1777588500 | 82.85 | 0.2 | 0.24 | 82.885 | 82.92 | 82.72 | 7712822 |
| 1777502100 | 82.65 | -0.38 | -0.46 | 82.84 | 82.9 | 82.565 | 9405260 |
| 1777415700 | 83.03 | -0.05 | -0.06 | 82.81 | 83.04 | 82.8 | 6655361 |
| 1777329300 | 83.08 | -0.17 | -0.20 | 83.22 | 83.2499 | 83.0201 | 11307747 |
| 1777070100 | 83.25 | 0.11 | 0.13 | 83.14 | 83.325 | 83.05 | 6555960 |
| 1776983700 | 83.14 | -0.17 | -0.20 | 83.34 | 83.39 | 82.99 | 11103630 |
| 1776897300 | 83.31 | 0.09 | 0.11 | 83.39 | 83.48 | 83.3001 | 6358273 |
| 1776810900 | 83.22 | -0.28 | -0.34 | 83.4 | 83.46 | 83.2 | 8007253 |
| 1776724500 | 83.5 | 0.02 | 0.02 | 83.5 | 83.58 | 83.36 | 9237212 |
| 1776465300 | 83.48 | 0.35 | 0.42 | 83.545 | 83.6563 | 83.455 | 12777549 |
| 1776378900 | 83.13 | -0.23 | -0.28 | 83.4 | 83.4 | 83.09 | 10709264 |
| 1776292500 | 83.36 | -0.07 | -0.08 | 83.4 | 83.4 | 83.26 | 6789370 |
| 1776206100 | 83.43 | 0.23 | 0.28 | 83.2 | 83.45 | 83.17 | 18260657 |
| 1776119700 | 83.2 | 0.25 | 0.30 | 82.89 | 83.2099 | 82.89 | 7295266 |
| 1775860500 | 82.95 | -0.13 | -0.16 | 83.08 | 83.15 | 82.93 | 6109392 |
| 1775774100 | 83.08 | 0.05 | 0.06 | 82.96 | 83.27 | 82.88 | 12245341 |
| 1775687700 | 83.03 | 0.27 | 0.33 | 83.27 | 83.31 | 82.965 | 21323410 |
| 1775601300 | 82.76 | 0.16 | 0.19 | 82.63 | 82.82 | 82.3 | 13873112 |
| 1775514900 | 82.6 | -0.14 | -0.17 | 82.65 | 82.79 | 82.57 | 9842378 |
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.
