Premium
Vanguard Mortgage Backed Securities Bond (VMBS)
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 | -0.42 | -0.89475926715 | 46.94 | 46.97 | 46.45 | 1565767 | 46.63856171 | SP |
| 4 | 0.05 | 0.107596298687 | 46.47 | 47.06 | 46.42 | 1328311 | 46.72103765 | SP |
| 12 | -0.53 | -1.12646121148 | 47.05 | 47.345 | 46.01 | 1400378 | 46.75743224 | SP |
| 26 | -0.69 | -1.46155475535 | 47.21 | 47.8999 | 46.01 | 1644123 | 47.00884913 | SP |
| 52 | 0.63 | 1.37284811506 | 45.89 | 47.8999 | 45.695 | 1686708 | 46.92536182 | SP |
| 156 | 1.4 | 3.10283687943 | 45.12 | 47.8999 | 42.06 | 1907953 | 45.87368078 | SP |
| 260 | -6.92 | -12.9491017964 | 53.44 | 53.68 | 42.06 | 1862332 | 46.88040506 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 46.62 | 0.01 | 0.02 | 46.61 | 46.73 | 46.565 | 2706130 |
| 1783031700 | 46.61 | 0.04 | 0.09 | 46.61 | 46.66 | 46.57 | 1002802 |
| 1782945300 | 46.57 | -0.24 | -0.51 | 46.5 | 46.64 | 46.45 | 1495851 |
| 1782858900 | 46.81 | -0.2 | -0.43 | 46.94 | 46.97 | 46.78 | 1058283 |
| 1782772500 | 47.01 | 0.03 | 0.06 | 46.99 | 47.035 | 46.98 | 986949 |
| 1782513300 | 46.98 | 0.02 | 0.04 | 46.93 | 47.06 | 46.93 | 1065859 |
| 1782426900 | 46.96 | 0.04 | 0.09 | 47 | 47.045 | 46.9501 | 1058488 |
| 1782340500 | 46.92 | 0.22 | 0.47 | 46.86 | 46.94 | 46.85 | 1038933 |
| 1782254100 | 46.7 | 0.04 | 0.09 | 46.63 | 46.75 | 46.63 | 1092430 |
| 1782167700 | 46.66 | -0.08 | -0.17 | 46.67 | 46.68 | 46.61 | 1525342 |
| 1781822100 | 46.74 | 0.13 | 0.28 | 46.86 | 46.88 | 46.7301 | 1642377 |
| 1781735700 | 46.61 | -0.24 | -0.51 | 46.84 | 46.9 | 46.59 | 1750331 |
| 1781649300 | 46.85 | 0.08 | 0.17 | 46.8 | 46.89 | 46.75 | 1420731 |
| 1781562900 | 46.77 | 0.09 | 0.19 | 46.74 | 46.85 | 46.74 | 1157550 |
| 1781303700 | 46.68 | -0.09 | -0.19 | 46.64 | 46.72 | 46.605 | 1403822 |
| 1781217300 | 46.77 | 0.27 | 0.58 | 46.5 | 46.78 | 46.485 | 1318080 |
| 1781130900 | 46.5 | -0.01 | -0.02 | 46.54 | 46.58 | 46.45 | 1058068 |
| 1781044500 | 46.51 | 0.11 | 0.24 | 46.47 | 46.5499 | 46.42 | 1127570 |
| 1780958100 | 46.4 | 0.02 | 0.04 | 46.51 | 46.53 | 46.375 | 974218 |
| 1780698900 | 46.38 | -0.22 | -0.47 | 46.34 | 46.5088 | 46.34 | 2037131 |
| 1780612500 | 46.6 | 0.02 | 0.04 | 46.92 | 46.92 | 46.56 | 1487723 |
| 1780526100 | 46.58 | -0.07 | -0.15 | 46.56 | 46.6095 | 46.5 | 1228348 |
| 1780439700 | 46.65 | -0.07 | -0.15 | 46.74 | 46.74 | 46.6201 | 997566 |
| 1780353300 | 46.72 | -0.19 | -0.41 | 46.56 | 46.72 | 46.5 | 1355443 |
| 1780094100 | 46.91 | 0.07 | 0.15 | 46.87 | 46.94 | 46.8266 | 939600 |
| 1780007700 | 46.84 | 0.12 | 0.26 | 46.67 | 46.87 | 46.67 | 2024255 |
| 1779921300 | 46.72 | -0.01 | -0.02 | 46.74 | 46.79 | 46.7 | 934551 |
| 1779834900 | 46.73 | 0.16 | 0.34 | 46.72 | 46.7491 | 46.6503 | 1014434 |
| 1779489300 | 46.57 | 0.07 | 0.15 | 46.56 | 46.6 | 46.4 | 1321478 |
| 1779402900 | 46.5 | 0.03 | 0.06 | 46.24 | 46.505 | 46.19 | 1681110 |
| 1779316500 | 46.47 | 0.37 | 0.80 | 46.14 | 46.49 | 46.11 | 1924921 |
| 1779230100 | 46.1 | -0.22 | -0.47 | 46.045 | 46.18 | 46.01 | 1739540 |
| 1779143700 | 46.32 | -0.02 | -0.04 | 46.34 | 46.415 | 46.2 | 1846210 |
| 1778884500 | 46.34 | -0.34 | -0.73 | 46.38 | 46.43 | 46.29 | 1156459 |
| 1778798100 | 46.68 | -0.01 | -0.02 | 46.89 | 46.89 | 46.675 | 1753196 |
| 1778711700 | 46.69 | 0.05 | 0.11 | 46.6 | 46.705 | 46.56 | 916461 |
| 1778625300 | 46.64 | -0.18 | -0.38 | 46.68 | 46.71 | 46.61 | 794022 |
| 1778538900 | 46.82 | -0.13 | -0.28 | 46.86 | 46.9071 | 46.8 | 977073 |
| 1778279700 | 46.95 | 0.19 | 0.41 | 46.95 | 47 | 46.89 | 825230 |
| 1778193300 | 46.76 | -0.16 | -0.34 | 46.96 | 46.96 | 46.7 | 1254393 |
| 1778106900 | 46.92 | 0.24 | 0.51 | 46.86 | 46.94 | 46.835 | 1734139 |
| 1778020500 | 46.68 | 0.09 | 0.19 | 46.67 | 46.75 | 46.625 | 3079597 |
| 1777934100 | 46.59 | -0.2 | -0.43 | 46.75 | 46.75 | 46.5201 | 1015604 |
| 1777674900 | 46.79 | -0.12 | -0.26 | 46.79 | 46.9 | 46.7001 | 1390980 |
| 1777588500 | 46.91 | 0.1 | 0.21 | 46.93 | 46.97 | 46.87 | 949663 |
| 1777502100 | 46.81 | -0.19 | -0.40 | 46.87 | 46.89 | 46.76 | 1909573 |
| 1777415700 | 47 | -0.02 | -0.04 | 47 | 47.03 | 46.97 | 1423776 |
| 1777329300 | 47.02 | -0.1 | -0.21 | 47.01 | 47.11 | 46.98 | 1264392 |
| 1777070100 | 47.12 | 0.13 | 0.28 | 46.99 | 47.13 | 46.93 | 1622760 |
| 1776983700 | 46.99 | -0.08 | -0.17 | 47.1 | 47.14 | 46.96 | 1147652 |
| 1776897300 | 47.07 | 0.08 | 0.17 | 47.17 | 47.185 | 47.07 | 1162839 |
| 1776810900 | 46.99 | -0.22 | -0.47 | 47.14 | 47.144 | 46.99 | 1257235 |
| 1776724500 | 47.21 | -0.05 | -0.11 | 47.26 | 47.26 | 47.14 | 1077557 |
| 1776465300 | 47.26 | 0.17 | 0.36 | 47.24 | 47.345 | 47.235 | 1648315 |
| 1776378900 | 47.09 | -0.03 | -0.06 | 47.2 | 47.25 | 47.055 | 1759312 |
| 1776292500 | 47.12 | -0.1 | -0.21 | 47.13 | 47.145 | 47.06 | 1507674 |
| 1776206100 | 47.22 | 0.15 | 0.32 | 47.05 | 47.23 | 47.03 | 2776190 |
| 1776119700 | 47.07 | 0.08 | 0.17 | 46.99 | 47.0899 | 46.9301 | 1079045 |
| 1775860500 | 46.99 | -0.03 | -0.06 | 47.05 | 47.08 | 46.94 | 1095653 |
| 1775774100 | 47.02 | -0.03 | -0.06 | 47 | 47.13 | 46.895 | 1137084 |
| 1775687700 | 47.05 | 0.18 | 0.38 | 47.13 | 47.1399 | 46.995 | 1270333 |
| 1775601300 | 46.87 | 0.07 | 0.15 | 46.87 | 46.895 | 46.7 | 1925185 |
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.
