Premium
Vanguard Long Term Treasury (VGLT)
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 | -0.58 | -1.06266031513 | 54.58 | 54.8096 | 53.79 | 1798188 | 54.28808639 | SP |
| 4 | -0.43 | -0.790005511666 | 54.43 | 55.9525 | 53.79 | 1787102 | 54.99648084 | SP |
| 12 | -1.54 | -2.77277637739 | 55.54 | 55.9525 | 53.04 | 1966511 | 54.65699354 | SP |
| 26 | -1.84 | -3.29512893983 | 55.84 | 57.8997 | 53.04 | 2576101 | 55.5475173 | SP |
| 52 | -0.89 | -1.62142466752 | 54.89 | 58.44 | 53.04 | 2265357 | 55.87518104 | SP |
| 156 | -7.59 | -12.3234291281 | 61.59 | 63.63 | 51.905 | 2436353 | 57.17334612 | SP |
| 260 | -35.17 | -39.441516205 | 89.17 | 93.26 | 51.905 | 2173834 | 63.72770827 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 53.96 | -0.14 | -0.26 | 53.96 | 54.03 | 53.79 | 2343560 |
| 1783463700 | 54.1 | -0.53 | -0.97 | 54.44 | 54.465 | 54.1 | 1871273 |
| 1783377300 | 54.63 | -0.06 | -0.11 | 54.62 | 54.645 | 54.47 | 1266911 |
| 1783031700 | 54.69 | 0.03 | 0.05 | 54.58 | 54.8096 | 54.575 | 1711007 |
| 1782945300 | 54.66 | -0.52 | -0.94 | 54.625 | 54.805 | 54.59 | 1931036 |
| 1782858900 | 55.18 | -0.6 | -1.08 | 55.6 | 55.62 | 55.16 | 2023387 |
| 1782772500 | 55.78 | 0.06 | 0.11 | 55.73 | 55.835 | 55.695 | 2033078 |
| 1782513300 | 55.72 | 0.04 | 0.07 | 55.53 | 55.74 | 55.5299 | 2472974 |
| 1782426900 | 55.68 | -0.03 | -0.05 | 55.83 | 55.9525 | 55.66 | 1834825 |
| 1782340500 | 55.71 | 0.69 | 1.25 | 55.56 | 55.75 | 55.56 | 1474992 |
| 1782254100 | 55.02 | 0.08 | 0.15 | 54.98 | 55.145 | 54.96 | 984734 |
| 1782167700 | 54.94 | -0.37 | -0.67 | 55.06 | 55.0799 | 54.87 | 1475787 |
| 1781822100 | 55.31 | 0.27 | 0.49 | 55.49 | 55.56 | 55.28 | 1633250 |
| 1781735700 | 55.04 | -0.01 | -0.02 | 55.12 | 55.26 | 54.895 | 2374155 |
| 1781649300 | 55.05 | 0.27 | 0.49 | 54.92 | 55.165 | 54.9 | 881789 |
| 1781562900 | 54.78 | 0.01 | 0.02 | 54.92 | 55.01 | 54.755 | 1342044 |
| 1781303700 | 54.77 | -0.15 | -0.27 | 54.72 | 54.83 | 54.585 | 1878124 |
| 1781217300 | 54.92 | 0.67 | 1.24 | 54.43 | 54.9577 | 54.345 | 2634919 |
| 1781130900 | 54.25 | -0.14 | -0.26 | 54.4 | 54.505 | 54.155 | 1957128 |
| 1781044500 | 54.39 | 0.27 | 0.50 | 54.305 | 54.42 | 54.2 | 2416277 |
| 1780958100 | 54.12 | -0.22 | -0.40 | 54.47 | 54.5198 | 54.11 | 1368730 |
| 1780698900 | 54.34 | -0.32 | -0.59 | 54.31 | 54.5199 | 54.285 | 1909874 |
| 1780612500 | 54.66 | 0.13 | 0.24 | 54.7 | 54.765 | 54.6 | 1054976 |
| 1780526100 | 54.53 | -0.22 | -0.40 | 54.5 | 54.605 | 54.4165 | 1539947 |
| 1780439700 | 54.75 | 0.13 | 0.24 | 54.84 | 54.84 | 54.6601 | 4696569 |
| 1780353300 | 54.62 | -0.22 | -0.40 | 54.33 | 54.68 | 54.245 | 3003073 |
| 1780094100 | 54.84 | 0.03 | 0.05 | 54.87 | 54.95 | 54.72 | 2817496 |
| 1780007700 | 54.81 | 0.26 | 0.48 | 54.62 | 54.88 | 54.545 | 2180534 |
| 1779921300 | 54.55 | 0.11 | 0.20 | 54.54 | 54.67 | 54.475 | 1628237 |
| 1779834900 | 54.44 | 0.31 | 0.57 | 54.57 | 54.59 | 54.32 | 3475010 |
| 1779489300 | 54.13 | 0.22 | 0.41 | 54.13 | 54.15 | 53.86 | 2637648 |
| 1779402900 | 53.91 | 0.18 | 0.34 | 53.56 | 53.92 | 53.38 | 2299544 |
| 1779316500 | 53.73 | 0.54 | 1.02 | 53.215 | 53.785 | 53.21 | 4475583 |
| 1779230100 | 53.19 | -0.33 | -0.62 | 53.165 | 53.325 | 53.04 | 3196216 |
| 1779143700 | 53.52 | -0.06 | -0.11 | 53.62 | 53.742 | 53.385 | 2945821 |
| 1778884500 | 53.58 | -0.76 | -1.40 | 53.71 | 53.7599 | 53.53 | 2333498 |
| 1778798100 | 54.34 | 0.06 | 0.11 | 54.56 | 54.62 | 54.335 | 1108919 |
| 1778711700 | 54.28 | -0.1 | -0.18 | 54.35 | 54.41 | 54.15 | 1210748 |
| 1778625300 | 54.38 | -0.34 | -0.62 | 54.49 | 54.5 | 54.34 | 1458622 |
| 1778538900 | 54.72 | -0.3 | -0.55 | 54.92 | 54.935 | 54.695 | 1162247 |
| 1778279700 | 55.02 | 0.23 | 0.42 | 55.04 | 55.16 | 54.98 | 1074283 |
| 1778193300 | 54.79 | -0.24 | -0.44 | 55.18 | 55.18 | 54.75 | 3311699 |
| 1778106900 | 55.03 | 0.42 | 0.77 | 55.01 | 55.11 | 54.931 | 1677122 |
| 1778020500 | 54.61 | 0.25 | 0.46 | 54.47 | 54.6478 | 54.425 | 1440407 |
| 1777934100 | 54.36 | -0.37 | -0.68 | 54.58 | 54.59 | 54.23 | 2408505 |
| 1777674900 | 54.73 | -0.04 | -0.07 | 54.67 | 54.98 | 54.575 | 2043106 |
| 1777588500 | 54.77 | -0.02 | -0.04 | 54.91 | 54.925 | 54.649 | 2089933 |
| 1777502100 | 54.79 | -0.43 | -0.77 | 54.98 | 54.98 | 54.705 | 1942414 |
| 1777415700 | 55.215 | 0.04 | 0.06 | 55.06 | 55.22 | 54.96 | 1618148 |
| 1777329300 | 55.18 | -0.25 | -0.45 | 55.3 | 55.38 | 55.1206 | 1279220 |
| 1777070100 | 55.43 | 0.11 | 0.20 | 55.24 | 55.48 | 55.1399 | 1015708 |
| 1776983700 | 55.32 | -0.12 | -0.22 | 55.49 | 55.6 | 55.125 | 1594796 |
| 1776897300 | 55.44 | 0.12 | 0.22 | 55.61 | 55.67 | 55.4 | 2817168 |
| 1776810900 | 55.32 | -0.32 | -0.58 | 55.57 | 55.64 | 55.32 | 1171715 |
| 1776724500 | 55.64 | -0.01 | -0.02 | 55.675 | 55.6801 | 55.45 | 1001417 |
| 1776465300 | 55.65 | 0.46 | 0.83 | 55.63 | 55.75 | 55.555 | 1501319 |
| 1776378900 | 55.19 | -0.3 | -0.54 | 55.54 | 55.575 | 55.13 | 1059655 |
| 1776292500 | 55.49 | -0.22 | -0.39 | 55.6 | 55.625 | 55.4311 | 649801 |
| 1776206100 | 55.71 | 0.28 | 0.51 | 55.42 | 55.73 | 55.37 | 704152 |
| 1776119700 | 55.43 | 0.17 | 0.31 | 55.22 | 55.45 | 55.115 | 1023566 |
| 1775860500 | 55.26 | -0.14 | -0.25 | 55.34 | 55.38 | 55.17 | 1177182 |
| 1775774100 | 55.4 | -0.1 | -0.18 | 55.37 | 55.65 | 55.2 | 1176686 |
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.
