Premium
Vanguard Short Term Treasury (VGSH)
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 | 0.075 | 0.129032258065 | 58.125 | 58.2001 | 58.06 | 3557493 | 58.11007642 | SP |
| 4 | -0.09 | -0.154400411734 | 58.29 | 58.38 | 58.03 | 3528501 | 58.13293992 | SP |
| 12 | -0.16 | -0.274160383825 | 58.36 | 58.6 | 58.03 | 3712025 | 58.28987503 | SP |
| 26 | -0.5 | -0.851788756388 | 58.7 | 59.01 | 58.03 | 3875897 | 58.50352443 | SP |
| 52 | -0.45 | -0.76726342711 | 58.65 | 59.01 | 58.03 | 3206538 | 58.60021945 | SP |
| 156 | 0.33 | 0.570243649559 | 57.87 | 59.13 | 57.33 | 2971594 | 58.3349892 | SP |
| 260 | -3.22 | -5.24259198958 | 61.42 | 61.56 | 57.31 | 2935767 | 58.57389855 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 58.2 | 0.02 | 0.03 | 58.2 | 58.23 | 58.19 | 2425450 |
| 1782340500 | 58.18 | 0.08 | 0.14 | 58.16 | 58.19 | 58.15 | 3036164 |
| 1782254100 | 58.1 | 0.03 | 0.05 | 58.11 | 58.13 | 58.1 | 2217263 |
| 1782167700 | 58.07 | -0.05 | -0.09 | 58.085 | 58.09 | 58.06 | 5580737 |
| 1781822100 | 58.12 | 0.07 | 0.12 | 58.125 | 58.16 | 58.11 | 3395808 |
| 1781735700 | 58.05 | -0.17 | -0.29 | 58.21 | 58.22 | 58.05 | 2945049 |
| 1781649300 | 58.22 | 0.02 | 0.03 | 58.195 | 58.24 | 58.19 | 2780744 |
| 1781562900 | 58.2 | 0.04 | 0.07 | 58.215 | 58.23 | 58.19 | 2715017 |
| 1781303700 | 58.16 | -0.02 | -0.03 | 58.17 | 58.18 | 58.14 | 3186993 |
| 1781217300 | 58.18 | 0.08 | 0.14 | 58.1 | 58.1998 | 58.08 | 5798841 |
| 1781130900 | 58.1 | 0.01 | 0.02 | 58.1 | 58.12 | 58.08 | 8546305 |
| 1781044500 | 58.09 | 0.05 | 0.09 | 58.075 | 58.11 | 58.07 | 4095227 |
| 1780958100 | 58.04 | 0 | 0.00 | 58.08 | 58.09 | 58.04 | 4033314 |
| 1780698900 | 58.04 | -0.1 | -0.17 | 58.075 | 58.08 | 58.03 | 2909005 |
| 1780612500 | 58.14 | 0.03 | 0.05 | 58.16 | 58.17 | 58.14 | 2325218 |
| 1780526100 | 58.11 | -0.03 | -0.05 | 58.11 | 58.12 | 58.09 | 3447689 |
| 1780439700 | 58.14 | 0.01 | 0.02 | 58.16 | 58.16 | 58.13 | 2565266 |
| 1780353300 | 58.13 | -0.22 | -0.38 | 58.105 | 58.14 | 58.08 | 2814730 |
| 1780094100 | 58.35 | 0.03 | 0.05 | 58.345 | 58.38 | 58.34 | 2408353 |
| 1780007700 | 58.32 | 0.03 | 0.05 | 58.29 | 58.35 | 58.29 | 2239795 |
| 1779921300 | 58.29 | 0.01 | 0.02 | 58.285 | 58.31 | 58.28 | 3571982 |
| 1779834900 | 58.28 | 0.06 | 0.10 | 58.26 | 58.28 | 58.24 | 19111591 |
| 1779489300 | 58.22 | -0.01 | -0.02 | 58.25 | 58.26 | 58.1701 | 2889712 |
| 1779402900 | 58.23 | -0.01 | -0.02 | 58.18 | 58.24 | 58.17 | 4722440 |
| 1779316500 | 58.24 | 0.09 | 0.15 | 58.17 | 58.265 | 58.16 | 3258071 |
| 1779230100 | 58.15 | -0.05 | -0.09 | 58.17 | 58.18 | 58.13 | 3402384 |
| 1779143700 | 58.2 | 0.02 | 0.03 | 58.21 | 58.23 | 58.17 | 3372930 |
| 1778884500 | 58.18 | -0.07 | -0.12 | 58.2 | 58.2 | 58.18 | 2724017 |
| 1778798100 | 58.25 | -0.02 | -0.03 | 58.3 | 58.3 | 58.24 | 2398297 |
| 1778711700 | 58.27 | 0.01 | 0.02 | 58.26 | 58.27 | 58.23 | 2850423 |
| 1778625300 | 58.26 | -0.02 | -0.03 | 58.26 | 58.26 | 58.24 | 2459567 |
| 1778538900 | 58.28 | -0.06 | -0.10 | 58.33 | 58.33 | 58.28 | 2239820 |
| 1778279700 | 58.34 | 0.04 | 0.07 | 58.36 | 58.37 | 58.34 | 3608198 |
| 1778193300 | 58.3 | -0.05 | -0.09 | 58.37 | 58.38 | 58.29 | 2103412 |
| 1778106900 | 58.35 | 0.08 | 0.14 | 58.33 | 58.35 | 58.32 | 3571423 |
| 1778020500 | 58.27 | 0.02 | 0.03 | 58.255 | 58.28 | 58.255 | 3215484 |
| 1777934100 | 58.25 | -0.06 | -0.10 | 58.27 | 58.28 | 58.2016 | 3459019 |
| 1777674900 | 58.31 | -0.16 | -0.27 | 58.3 | 58.35 | 58.29 | 4652142 |
| 1777588500 | 58.47 | 0.05 | 0.09 | 58.46 | 58.49 | 58.45 | 2736451 |
| 1777502100 | 58.42 | -0.08 | -0.14 | 58.47 | 58.47 | 58.39 | 5661619 |
| 1777415700 | 58.5 | -0.04 | -0.07 | 58.5 | 58.51 | 58.49 | 2560703 |
| 1777329300 | 58.54 | -0.01 | -0.02 | 58.53 | 58.55 | 58.52 | 2534357 |
| 1777070100 | 58.55 | 0.07 | 0.12 | 58.495 | 58.56 | 58.48 | 3107075 |
| 1776983700 | 58.48 | -0.03 | -0.04 | 58.51 | 58.52 | 58.45 | 2163340 |
| 1776897300 | 58.505 | 0.01 | 0.01 | 58.53 | 58.53 | 58.49 | 8017672 |
| 1776810900 | 58.5 | -0.07 | -0.12 | 58.53 | 58.54 | 58.49 | 2082293 |
| 1776724500 | 58.57 | -0.01 | -0.02 | 58.575 | 58.58 | 58.55 | 2706530 |
| 1776465300 | 58.58 | 0.09 | 0.16 | 58.55 | 58.6 | 58.55 | 2866364 |
| 1776378900 | 58.485 | -0.01 | -0.01 | 58.5 | 58.51 | 58.47 | 3057887 |
| 1776292500 | 58.49 | -0.02 | -0.03 | 58.49 | 58.5 | 58.47 | 4430445 |
| 1776206100 | 58.51 | 0.05 | 0.09 | 58.46 | 58.51 | 58.45 | 3073935 |
| 1776119700 | 58.46 | 0.04 | 0.07 | 58.43 | 58.47 | 58.42 | 2619689 |
| 1775860500 | 58.42 | -0.02 | -0.03 | 58.445 | 58.45 | 58.42 | 2894810 |
| 1775774100 | 58.44 | 0.01 | 0.02 | 58.42 | 58.48 | 58.41 | 2824125 |
| 1775687700 | 58.43 | 0.04 | 0.07 | 58.47 | 58.47 | 58.41 | 5222872 |
| 1775601300 | 58.39 | 0.07 | 0.12 | 58.35 | 58.395 | 58.31 | 4592224 |
| 1775514900 | 58.32 | -0.07 | -0.12 | 58.34 | 58.36 | 58.32 | 5342165 |
| 1775169300 | 58.39 | 0.05 | 0.09 | 58.36 | 58.405 | 58.35 | 2459417 |
| 1775082900 | 58.34 | -0.2 | -0.34 | 58.345 | 58.38 | 58.33 | 3401180 |
| 1774996500 | 58.54 | 0.05 | 0.09 | 58.555 | 58.5812 | 58.53 | 4992598 |
| 1774910100 | 58.49 | 0.08 | 0.14 | 58.49 | 58.52 | 58.47 | 5714647 |
| 1774650900 | 58.41 | 0.1 | 0.17 | 58.33 | 58.42 | 58.33 | 6454474 |
| 1774564500 | 58.31 | -0.11 | -0.19 | 58.37 | 58.4 | 58.31 | 6050018 |
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.
