Premium
Vanguard Russell 1000 Growth (VONG)
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 | 1.88 | 1.4957434959 | 125.69 | 127.61 | 123.475 | 1024202 | 125.86053407 | SP |
| 4 | 2.17 | 1.73046251994 | 125.4 | 128.524 | 120.78 | 1258759 | 125.35292332 | SP |
| 12 | 5.68 | 4.65993928952 | 121.89 | 132.94 | 120.48 | 1432423 | 126.07362734 | SP |
| 26 | 5.84 | 4.79750266984 | 121.73 | 132.94 | 105.225 | 2505077 | 118.5344514 | SP |
| 52 | 17.08 | 15.458412526 | 110.49 | 132.94 | 105.225 | 1969945 | 119.13102128 | SP |
| 156 | 57.33 | 81.6201594533 | 70.24 | 132.94 | 65.85 | 1283524 | 104.46134485 | SP |
| 260 | 55.89 | 77.9715401786 | 71.68 | 132.94 | 51.98 | 1080594 | 92.2997636 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 127.57 | 0.64 | 0.50 | 126.63 | 127.65 | 125.95 | 736421 |
| 1783636500 | 126.93 | 1.58 | 1.26 | 126.24 | 127.15 | 125.38 | 969788 |
| 1783550100 | 125.35 | 0.44 | 0.35 | 123.97 | 125.48 | 123.475 | 1365047 |
| 1783463700 | 124.91 | -1.65 | -1.30 | 125.36 | 125.53 | 123.8 | 953146 |
| 1783377300 | 126.56 | 1.82 | 1.46 | 125.69 | 126.945 | 125.63 | 808825 |
| 1783031700 | 124.74 | -1.8 | -1.42 | 126.55 | 127.44 | 123.72 | 1144372 |
| 1782945300 | 126.54 | -1.27 | -0.99 | 127.06 | 127.63 | 126.2 | 1021391 |
| 1782858900 | 127.81 | 2.28 | 1.82 | 125.71 | 128.07499 | 125.71 | 1926590 |
| 1782772500 | 125.53 | 3.41 | 2.79 | 123.6 | 125.62 | 122.5228 | 2869215 |
| 1782513300 | 122.12 | 0.48 | 0.39 | 120.96 | 123.12 | 120.78 | 1304832 |
| 1782426900 | 121.64 | -1.5 | -1.22 | 123.27 | 123.385 | 121.09 | 1162704 |
| 1782340500 | 123.14 | -0.19 | -0.15 | 123.4 | 124.76 | 122.89 | 1271066 |
| 1782254100 | 123.33 | -1.97 | -1.57 | 123.64 | 124.57 | 123.29 | 1100166 |
| 1782167700 | 125.3 | -1.57 | -1.24 | 126.64 | 127.21 | 125.175 | 1345468 |
| 1781822100 | 126.87 | 1.52 | 1.21 | 126.76 | 127.1 | 125.61 | 1116649 |
| 1781735700 | 125.35 | -1.72 | -1.35 | 127.41 | 127.505 | 124.99 | 1364825 |
| 1781649300 | 127.07 | -1.06 | -0.83 | 127.72 | 127.955 | 127.025 | 724034 |
| 1781562900 | 128.13 | 2.93 | 2.34 | 127.345 | 128.524 | 127.215 | 1097989 |
| 1781303700 | 125.2 | 0.13 | 0.10 | 125.4 | 125.725 | 124.04 | 1111550 |
| 1781217300 | 125.07 | 1.84 | 1.49 | 123.42 | 125.47 | 122.48 | 1752751 |
| 1781130900 | 123.23 | -2.34 | -1.86 | 124.62 | 125.59 | 123.13 | 1285071 |
| 1781044500 | 125.57 | -1.03 | -0.81 | 127.11 | 127.97 | 122.69 | 1620709 |
| 1780958100 | 126.6 | 0.26 | 0.21 | 127.33 | 127.79 | 126.385 | 2896194 |
| 1780698900 | 126.34 | -4.25 | -3.25 | 129.63 | 129.84 | 125.91 | 1898058 |
| 1780612500 | 130.59 | 0.27 | 0.21 | 129.66999 | 130.83 | 129.28 | 1660296 |
| 1780526100 | 130.32 | -1.74 | -1.32 | 131.87 | 131.87 | 130.01 | 1000554 |
| 1780439700 | 132.06 | -0.46 | -0.35 | 132.34 | 132.475 | 131.60499 | 896790 |
| 1780353300 | 132.52 | 0.91 | 0.69 | 131.71 | 132.94 | 131.66 | 1600348 |
| 1780094100 | 131.61 | 0.72 | 0.55 | 131.18 | 131.925 | 131.02 | 1054840 |
| 1780007700 | 130.88999 | 1.46 | 1.13 | 129.6 | 130.94 | 129.26 | 1847873 |
| 1779921300 | 129.43 | 0.11 | 0.09 | 129.32 | 129.58 | 128.99 | 1086019 |
| 1779834900 | 129.32 | 0.7 | 0.54 | 129.3 | 129.84 | 128.94999 | 1171815 |
| 1779489300 | 128.62 | 0.3 | 0.23 | 129 | 129.52 | 128.49 | 1124114 |
| 1779402900 | 128.32 | 0.03 | 0.02 | 127.89 | 128.9 | 127.32 | 1332385 |
| 1779316500 | 128.29 | 1.58 | 1.25 | 126.99 | 128.32 | 126.64 | 1513176 |
| 1779230100 | 126.71 | -1.06 | -0.83 | 127.36 | 127.6299 | 126.29 | 1644905 |
| 1779143700 | 127.77 | -0.24 | -0.19 | 128.02 | 128.41 | 126.75 | 2053023 |
| 1778884500 | 128.01 | -1.55 | -1.20 | 128.49 | 129.19 | 127.46 | 1300380 |
| 1778798100 | 129.56 | 1.58 | 1.23 | 128.3 | 129.7301 | 128.22999 | 1187141 |
| 1778711700 | 127.98 | 1.06 | 0.84 | 126.89 | 128.335 | 126.23 | 2761649 |
| 1778625300 | 126.92 | -0.23 | -0.18 | 126.59 | 127.12 | 125.72 | 1992527 |
| 1778538900 | 127.15 | -0.03 | -0.02 | 126.3 | 127.67 | 126.29 | 1494453 |
| 1778279700 | 127.18 | 0.87 | 0.69 | 126.75 | 127.32 | 126.59 | 1793269 |
| 1778193300 | 126.31 | 0.28 | 0.22 | 126.725 | 127.42 | 126.03 | 1332993 |
| 1778106900 | 126.03 | 2.08 | 1.68 | 124.55 | 126.15 | 124.42 | 1365083 |
| 1778020500 | 123.95 | 0.63 | 0.51 | 123.82 | 124.16 | 123.52 | 1302169 |
| 1777934100 | 123.32 | -0.23 | -0.19 | 123.56 | 123.97 | 122.47 | 1462510 |
| 1777674900 | 123.55 | 0.79 | 0.64 | 123.62 | 124.425 | 123.54 | 1226264 |
| 1777588500 | 122.76 | 0.34 | 0.28 | 122.68 | 123.07 | 121.15 | 1339414 |
| 1777502100 | 122.42 | -0.15 | -0.12 | 122.29 | 122.42 | 121.615 | 2577664 |
| 1777415700 | 122.57 | -0.95 | -0.77 | 122.28 | 122.81 | 121.875 | 1375820 |
| 1777329300 | 123.52 | 0.23 | 0.19 | 122.95 | 123.595 | 122.53 | 1174822 |
| 1777070100 | 123.29 | 1.6 | 1.31 | 122.105 | 123.415 | 121.79 | 1703420 |
| 1776983700 | 121.69 | -1.52 | -1.23 | 122.6 | 122.79 | 120.48 | 1419807 |
| 1776897300 | 123.21 | 1.93 | 1.59 | 122.36 | 123.235 | 121.97 | 1111378 |
| 1776810900 | 121.28 | -0.89 | -0.73 | 122.48 | 122.705 | 121.02 | 1019585 |
| 1776724500 | 122.17 | -0.39 | -0.32 | 122.2 | 122.4 | 121.3 | 1315708 |
| 1776465300 | 122.56 | 1.79 | 1.48 | 121.89 | 122.94 | 121.8 | 1295480 |
| 1776378900 | 120.77 | 0.12 | 0.10 | 121.24 | 121.24 | 120.065 | 1559971 |
| 1776292500 | 120.65 | 2.14 | 1.81 | 118.88 | 120.71 | 118.84 | 2542011 |
| 1776206100 | 118.51 | 2.11 | 1.81 | 117.15 | 118.55 | 117.1159 | 1126089 |
| 1776119700 | 116.4 | 1.54 | 1.34 | 114.52 | 116.43 | 114.37 | 1748690 |
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.
