Premium
Vanguard Short Term Corporate Bond (VCSH)
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 | 0.12 | 0.152400304801 | 78.74 | 79.068 | 78.685 | 6051376 | 78.91845521 | SP |
| 4 | 0.06 | 0.0761421319797 | 78.8 | 79.24 | 78.595 | 4713833 | 78.913896 | SP |
| 12 | -0.12 | -0.151937199291 | 78.98 | 79.58 | 78.595 | 4553439 | 79.0597154 | SP |
| 26 | -0.79 | -0.991839296924 | 79.65 | 80.26 | 78.595 | 5187377 | 79.42687271 | SP |
| 52 | -0.08 | -0.101342791994 | 78.94 | 80.26 | 78.595 | 5097570 | 79.54196801 | SP |
| 156 | 3.18 | 4.20190274841 | 75.68 | 80.26 | 74.43 | 4336166 | 78.19374432 | SP |
| 260 | -3.73 | -4.51628526456 | 82.59 | 82.9222 | 73.26 | 4694943 | 77.83548214 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 78.85 | 0.14 | 0.18 | 78.9 | 78.92 | 78.83 | 2547502 |
| 1781735700 | 78.71 | -0.29 | -0.37 | 78.97 | 79.0099 | 78.71 | 3823957 |
| 1781649300 | 79 | 0.04 | 0.05 | 78.96 | 79.03 | 78.95 | 7232170 |
| 1781562900 | 78.96 | 0.05 | 0.06 | 79.01 | 79.068 | 78.95 | 6154821 |
| 1781303700 | 78.91 | -0.02 | -0.03 | 78.93 | 78.94 | 78.835 | 9946771 |
| 1781217300 | 78.93 | 0.23 | 0.29 | 78.74 | 78.945 | 78.685 | 3099159 |
| 1781130900 | 78.7 | -0.02 | -0.03 | 78.75 | 78.78 | 78.685 | 3196616 |
| 1781044500 | 78.72 | 0.09 | 0.11 | 78.72 | 78.75 | 78.65 | 3066107 |
| 1780958100 | 78.63 | 0.02 | 0.03 | 78.68 | 78.76 | 78.62 | 3754721 |
| 1780698900 | 78.61 | -0.23 | -0.29 | 78.7 | 78.72 | 78.595 | 3122191 |
| 1780612500 | 78.84 | 0.05 | 0.06 | 78.87 | 78.9424 | 78.82 | 6349314 |
| 1780526100 | 78.79 | -0.06 | -0.08 | 78.78 | 78.79 | 78.7301 | 3382547 |
| 1780439700 | 78.85 | -0.01 | -0.01 | 78.87 | 78.89 | 78.82 | 2652323 |
| 1780353300 | 78.86 | -0.33 | -0.42 | 78.8 | 78.9891 | 78.71 | 7175739 |
| 1780094100 | 79.19 | 0.06 | 0.08 | 79.18 | 79.24 | 79.1611 | 12944372 |
| 1780007700 | 79.13 | 0.06 | 0.08 | 79.09 | 79.18 | 79.04 | 2668082 |
| 1779921300 | 79.07 | 0.03 | 0.04 | 79.06 | 79.09 | 79.0301 | 1781586 |
| 1779834900 | 79.04 | 0.17 | 0.22 | 79 | 79.06 | 78.97 | 2665657 |
| 1779489300 | 78.87 | -0.03 | -0.04 | 79 | 79 | 78.825 | 2476774 |
| 1779402900 | 78.9 | 0.02 | 0.03 | 78.8 | 78.9101 | 78.74 | 4069929 |
| 1779316500 | 78.88 | 0.22 | 0.28 | 78.7 | 78.925 | 78.68 | 3535186 |
| 1779230100 | 78.66 | -0.11 | -0.14 | 78.71 | 78.74 | 78.61 | 5245764 |
| 1779143700 | 78.77 | -0.02 | -0.03 | 78.84 | 78.895 | 78.74 | 4163252 |
| 1778884500 | 78.79 | -0.18 | -0.23 | 78.85 | 78.87 | 78.78 | 2258225 |
| 1778798100 | 78.97 | -0.05 | -0.06 | 79.06 | 79.0777 | 78.95 | 2808058 |
| 1778711700 | 79.02 | 0.05 | 0.06 | 79.01 | 79.03 | 78.91 | 6036396 |
| 1778625300 | 78.97 | -0.11 | -0.14 | 78.98 | 78.99 | 78.93 | 2154777 |
| 1778538900 | 79.08 | -0.05 | -0.06 | 79.1 | 79.15 | 79.05 | 3321078 |
| 1778279700 | 79.13 | 0.1 | 0.13 | 79.15 | 79.18 | 79.1 | 2938959 |
| 1778193300 | 79.03 | -0.08 | -0.10 | 79.19 | 79.25 | 79.01 | 6398053 |
| 1778106900 | 79.11 | 0.15 | 0.19 | 79.1 | 79.16 | 79.09 | 4317056 |
| 1778020500 | 78.96 | 0.03 | 0.04 | 78.99 | 79.02 | 78.95 | 5180718 |
| 1777934100 | 78.93 | -0.05 | -0.06 | 78.98 | 78.98 | 78.812 | 7659941 |
| 1777674900 | 78.98 | -0.29 | -0.37 | 79.01 | 79.115 | 78.9701 | 3135788 |
| 1777588500 | 79.27 | 0.1 | 0.13 | 79.27 | 79.36 | 79.23 | 4087807 |
| 1777502100 | 79.17 | -0.19 | -0.24 | 79.28 | 79.28 | 79.135 | 8390769 |
| 1777415700 | 79.36 | -0.02 | -0.03 | 79.3 | 79.36 | 79.27 | 3915101 |
| 1777329300 | 79.38 | -0.08 | -0.10 | 79.44 | 79.45 | 79.35 | 3304507 |
| 1777070100 | 79.46 | 0.12 | 0.15 | 79.36 | 79.47 | 79.325 | 3701722 |
| 1776983700 | 79.34 | -0.08 | -0.10 | 79.45 | 79.45 | 79.28 | 2830588 |
| 1776897300 | 79.42 | 0.05 | 0.06 | 79.45 | 79.47 | 79.4 | 2732373 |
| 1776810900 | 79.37 | -0.13 | -0.16 | 79.46 | 79.48 | 79.37 | 3239275 |
| 1776724500 | 79.5 | -0.02 | -0.03 | 79.52 | 79.53 | 79.465 | 6170699 |
| 1776465300 | 79.52 | 0.2 | 0.25 | 79.58 | 79.58 | 79.48 | 3375195 |
| 1776378900 | 79.32 | -0.08 | -0.10 | 79.4 | 79.43 | 79.31 | 5408862 |
| 1776292500 | 79.4 | -0.01 | -0.01 | 79.41 | 79.41 | 79.36 | 3382014 |
| 1776206100 | 79.41 | 0.09 | 0.11 | 79.3 | 79.43 | 79.3 | 3175463 |
| 1776119700 | 79.32 | 0.12 | 0.15 | 79.2 | 79.33 | 79.2 | 2027901 |
| 1775860500 | 79.2 | -0.08 | -0.10 | 79.26 | 79.3 | 79.19 | 4587801 |
| 1775774100 | 79.28 | 0.04 | 0.05 | 79.24 | 79.345 | 79.18 | 7856128 |
| 1775687700 | 79.24 | 0.11 | 0.14 | 79.34 | 79.34 | 79.19 | 3642705 |
| 1775601300 | 79.13 | 0.1 | 0.13 | 79 | 79.135 | 78.91 | 4090398 |
| 1775514900 | 79.03 | -0.07 | -0.09 | 79.03 | 79.0899 | 78.99 | 4166298 |
| 1775169300 | 79.1 | 0.06 | 0.08 | 78.96 | 79.145 | 78.9402 | 3624234 |
| 1775082900 | 79.04 | -0.23 | -0.29 | 78.96 | 79.055 | 78.96 | 5200294 |
| 1774996500 | 79.27 | 0.23 | 0.29 | 79.2 | 79.31 | 79.175 | 9782161 |
| 1774910100 | 79.04 | 0.15 | 0.19 | 79.07 | 79.1399 | 79.03 | 6192247 |
| 1774650900 | 78.89 | 0.08 | 0.10 | 78.79 | 78.92 | 78.7601 | 5593129 |
| 1774564500 | 78.81 | -0.27 | -0.34 | 78.98 | 79.0499 | 78.8 | 4905724 |
| 1774478100 | 79.08 | 0.09 | 0.11 | 79.125 | 79.155 | 79.055 | 7540243 |
| 1774391700 | 78.99 | -0.12 | -0.15 | 78.95 | 79.105 | 78.93 | 5124371 |
| 1774305300 | 79.11 | 0.2 | 0.25 | 78.97 | 79.197 | 78.95 | 5693098 |
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.
