Premium
Vanguard Intermediate Term Treasury (VGIT)
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 | -0.22 | -0.374276964954 | 58.78 | 58.81 | 58.4344 | 2671274 | 58.63591445 | SP |
| 4 | -0.26 | -0.442026521591 | 58.82 | 59.185 | 58.4344 | 2704025 | 58.81674286 | SP |
| 12 | -1.17 | -1.958814666 | 59.73 | 59.82 | 58.37 | 3153799 | 58.93134859 | SP |
| 26 | -1.32 | -2.20440881764 | 59.88 | 60.76 | 58.37 | 3564768 | 59.45474998 | SP |
| 52 | -0.73 | -1.23123629617 | 59.29 | 60.76 | 58.37 | 3053872 | 59.68816629 | SP |
| 156 | 0.39 | 0.670448684889 | 58.17 | 60.82 | 56.07 | 2951129 | 58.91652263 | SP |
| 260 | -9.56 | -14.0340575455 | 68.12 | 68.83 | 56.07 | 2576744 | 59.65618105 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 58.56 | -0.05 | -0.09 | 58.62 | 58.63 | 58.54 | 2792502 |
| 1783636500 | 58.61 | 0.09 | 0.15 | 58.56 | 58.67 | 58.5501 | 2731320 |
| 1783550100 | 58.52 | -0.09 | -0.15 | 58.52 | 58.54 | 58.4344 | 2892107 |
| 1783463700 | 58.61 | -0.2 | -0.34 | 58.73 | 58.74 | 58.59 | 2375729 |
| 1783377300 | 58.81 | 0.01 | 0.02 | 58.78 | 58.81 | 58.73 | 2685940 |
| 1783031700 | 58.8 | 0.1 | 0.17 | 58.75 | 58.82 | 58.72 | 3035821 |
| 1782945300 | 58.7 | -0.28 | -0.47 | 58.7 | 58.778078 | 58.69 | 4521963 |
| 1782858900 | 58.98 | -0.19 | -0.32 | 59.1 | 59.1 | 58.96 | 2421754 |
| 1782772500 | 59.17 | 0.01 | 0.02 | 59.13 | 59.17 | 59.11 | 2618916 |
| 1782513300 | 59.16 | 0.11 | 0.19 | 59.08 | 59.185 | 59.08 | 1899658 |
| 1782426900 | 59.05 | 0.05 | 0.08 | 59.08 | 59.135 | 59.0302 | 1673379 |
| 1782340500 | 59 | 0.24 | 0.41 | 58.92 | 59.02 | 58.92 | 2285025 |
| 1782254100 | 58.76 | 0.07 | 0.12 | 58.765 | 58.81 | 58.74 | 2344719 |
| 1782167700 | 58.69 | -0.15 | -0.25 | 58.72 | 58.74 | 58.67 | 2280913 |
| 1781822100 | 58.84 | 0.16 | 0.27 | 58.85 | 58.94 | 58.82 | 2165080 |
| 1781735700 | 58.68 | -0.3 | -0.51 | 58.96 | 58.9899 | 58.665 | 3551951 |
| 1781649300 | 58.98 | 0.1 | 0.17 | 58.91 | 59.02 | 58.9 | 2359761 |
| 1781562900 | 58.88 | 0.06 | 0.10 | 58.93 | 58.9699 | 58.87 | 2987399 |
| 1781303700 | 58.82 | -0.07 | -0.12 | 58.82 | 58.86 | 58.75 | 3841048 |
| 1781217300 | 58.89 | 0.3 | 0.51 | 58.64 | 58.91 | 58.61 | 3832585 |
| 1781130900 | 58.59 | -0.05 | -0.09 | 58.655 | 58.69 | 58.57 | 5057592 |
| 1781044500 | 58.64 | 0.11 | 0.19 | 58.6 | 58.67 | 58.565 | 11798515 |
| 1780958100 | 58.53 | -0.03 | -0.05 | 58.635 | 58.66 | 58.52 | 2492732 |
| 1780698900 | 58.56 | -0.24 | -0.41 | 58.59 | 58.61 | 58.52 | 2683223 |
| 1780612500 | 58.8 | 0.08 | 0.14 | 58.83 | 58.86 | 58.78 | 2159694 |
| 1780526100 | 58.72 | -0.11 | -0.19 | 58.71 | 58.77 | 58.68 | 4657184 |
| 1780439700 | 58.83 | 0.02 | 0.03 | 58.86 | 58.87 | 58.79 | 4244991 |
| 1780353300 | 58.81 | -0.28 | -0.47 | 58.705 | 58.83 | 58.65 | 5030658 |
| 1780094100 | 59.09 | 0.06 | 0.10 | 59.08 | 59.14 | 59.04 | 2716555 |
| 1780007700 | 59.03 | 0.08 | 0.14 | 58.94 | 59.095 | 58.92 | 2400858 |
| 1779921300 | 58.95 | 0.02 | 0.03 | 58.945 | 59.01 | 58.925 | 2569721 |
| 1779834900 | 58.93 | 0.2 | 0.34 | 58.93 | 58.94 | 58.8401 | 2520063 |
| 1779489300 | 58.73 | -0.02 | -0.03 | 58.815 | 58.82 | 58.6301 | 3783952 |
| 1779402900 | 58.75 | 0.03 | 0.05 | 58.59 | 58.7599 | 58.52 | 2973349 |
| 1779316500 | 58.72 | 0.26 | 0.44 | 58.47 | 58.77 | 58.46 | 4347698 |
| 1779230100 | 58.46 | -0.16 | -0.27 | 58.47 | 58.52 | 58.37 | 3727429 |
| 1779143700 | 58.62 | 0 | 0.00 | 58.66 | 58.73 | 58.545 | 5356402 |
| 1778884500 | 58.62 | -0.3 | -0.51 | 58.7 | 58.71 | 58.6 | 3584104 |
| 1778798100 | 58.92 | -0.06 | -0.10 | 59.05 | 59.069 | 58.915 | 2785518 |
| 1778711700 | 58.98 | 0.01 | 0.02 | 58.95 | 58.9899 | 58.87 | 2808526 |
| 1778625300 | 58.97 | -0.14 | -0.24 | 59 | 59 | 58.95 | 2122657 |
| 1778538900 | 59.11 | -0.13 | -0.22 | 59.21 | 59.2199 | 59.1 | 2212021 |
| 1778279700 | 59.24 | 0.09 | 0.15 | 59.28 | 59.3099 | 59.23 | 2603226 |
| 1778193300 | 59.15 | -0.11 | -0.19 | 59.36 | 59.37 | 59.12 | 1768180 |
| 1778106900 | 59.26 | 0.22 | 0.37 | 59.24 | 59.286 | 59.205 | 2625598 |
| 1778020500 | 59.04 | 0.03 | 0.05 | 59.05 | 59.11 | 59.04 | 2194363 |
| 1777934100 | 59.01 | -0.15 | -0.25 | 59.09 | 59.1 | 58.9101 | 2120028 |
| 1777674900 | 59.16 | -0.13 | -0.22 | 59.15 | 59.3 | 59.1101 | 3143795 |
| 1777588500 | 59.29 | 0.06 | 0.10 | 59.34 | 59.37 | 59.28 | 3118335 |
| 1777502100 | 59.23 | -0.21 | -0.35 | 59.34 | 59.34 | 59.1707 | 3254240 |
| 1777415700 | 59.44 | -0.07 | -0.12 | 59.43 | 59.455 | 59.3901 | 2391395 |
| 1777329300 | 59.51 | -0.07 | -0.12 | 59.54 | 59.58 | 59.47 | 3615328 |
| 1777070100 | 59.58 | 0.1 | 0.17 | 59.44 | 59.6 | 59.41 | 5077230 |
| 1776983700 | 59.48 | -0.08 | -0.13 | 59.56 | 59.59 | 59.395 | 2354852 |
| 1776897300 | 59.56 | 0.04 | 0.07 | 59.62 | 59.63 | 59.54 | 4995839 |
| 1776810900 | 59.52 | -0.2 | -0.33 | 59.64 | 59.66 | 59.51 | 2088634 |
| 1776724500 | 59.72 | -0.04 | -0.07 | 59.745 | 59.75 | 59.66 | 1799053 |
| 1776465300 | 59.76 | 0.23 | 0.39 | 59.73 | 59.82 | 59.7101 | 2077999 |
| 1776378900 | 59.53 | -0.06 | -0.10 | 59.62 | 59.62 | 59.5 | 2241377 |
| 1776292500 | 59.59 | -0.07 | -0.12 | 59.63 | 59.63 | 59.535 | 1656892 |
| 1776206100 | 59.66 | 0.13 | 0.22 | 59.51 | 59.67 | 59.4901 | 2789887 |
| 1776119700 | 59.53 | 0.1 | 0.17 | 59.42 | 59.53 | 59.3801 | 1799108 |
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.
