Premium
Vanguard Total Corporate Bond (VTC)
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 | 0.325 | 0.424392791852 | 76.58 | 77.2299 | 76.58 | 68720 | 77.01186582 | SP |
| 4 | 0.155 | 0.201954397394 | 76.75 | 77.2299 | 76.195 | 82789 | 76.66568949 | SP |
| 12 | 0.325 | 0.424392791852 | 76.58 | 77.55 | 75.62 | 99568 | 76.77360412 | SP |
| 26 | -0.905 | -1.16308957718 | 77.81 | 78.6635 | 75.62 | 111939 | 77.25198667 | SP |
| 52 | -0.315 | -0.407925407925 | 77.22 | 79.24 | 75.62 | 102737 | 77.55397259 | SP |
| 156 | 1.585 | 2.10435475305 | 75.32 | 79.9 | 70.3 | 77935 | 76.2896376 | SP |
| 260 | -15.095 | -16.4076086957 | 92 | 93.33 | 70.0932 | 67479 | 77.27164824 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 77.2 | 0.1 | 0.13 | 77.14 | 77.2299 | 77.12 | 43196 |
| 1782513300 | 77.1 | 0.01 | 0.01 | 77 | 77.1599 | 76.98 | 110771 |
| 1782426900 | 77.09 | 0.07 | 0.09 | 77.15 | 77.2 | 77.02 | 66586 |
| 1782340500 | 77.0225 | 0.3 | 0.40 | 76.93 | 77.11 | 76.93 | 42834 |
| 1782254100 | 76.7183 | 0.11 | 0.14 | 76.58 | 76.83 | 76.58 | 80212 |
| 1782167700 | 76.6104 | -0.19 | -0.25 | 76.56 | 76.71 | 76.49 | 142268 |
| 1781822100 | 76.8 | 0.19 | 0.25 | 76.92 | 77.03 | 76.6996 | 107700 |
| 1781735700 | 76.61 | -0.24 | -0.31 | 76.8 | 76.96 | 76.59 | 64124 |
| 1781649300 | 76.85 | 0.09 | 0.11 | 76.92 | 76.94 | 76.8063 | 80921 |
| 1781562900 | 76.7643 | 0.01 | 0.02 | 76.83 | 76.953 | 76.76 | 61511 |
| 1781303700 | 76.75 | -0.05 | -0.07 | 76.57 | 76.82 | 76.51 | 101095 |
| 1781217300 | 76.8003 | 0.53 | 0.70 | 76.36 | 76.83 | 76.31 | 56794 |
| 1781130900 | 76.27 | -0.13 | -0.17 | 76.35 | 76.46 | 76.23 | 60949 |
| 1781044500 | 76.4026 | 0.19 | 0.25 | 76.34 | 76.42 | 76.21 | 60995 |
| 1780958100 | 76.2088 | -0.05 | -0.06 | 76.36 | 76.455 | 76.195 | 118151 |
| 1780698900 | 76.2559 | -0.41 | -0.54 | 76.55 | 76.55 | 76.2401 | 143038 |
| 1780612500 | 76.67 | 0.14 | 0.18 | 76.53 | 76.74 | 76.53 | 64158 |
| 1780526100 | 76.53 | -0.17 | -0.22 | 76.62 | 76.62 | 76.4201 | 72891 |
| 1780439700 | 76.7 | 0.05 | 0.07 | 76.75 | 76.81 | 76.67 | 94800 |
| 1780353300 | 76.6474 | -0.35 | -0.46 | 76.39 | 76.68 | 76.39 | 78331 |
| 1780094100 | 77.0011 | 0.05 | 0.06 | 77.13 | 77.16 | 77 | 59363 |
| 1780007700 | 76.9546 | 0.18 | 0.23 | 76.89 | 77.04 | 76.74 | 85381 |
| 1779921300 | 76.7794 | 0.08 | 0.11 | 76.61 | 76.92 | 76.61 | 72172 |
| 1779834900 | 76.6987 | 0.26 | 0.34 | 76.79 | 76.8935 | 76.635 | 114823 |
| 1779489300 | 76.4364 | 0.11 | 0.14 | 76.57 | 76.57 | 76.29 | 64924 |
| 1779402900 | 76.33 | 0.1 | 0.13 | 75.96 | 76.33 | 75.88 | 43090 |
| 1779316500 | 76.2317 | 0.51 | 0.67 | 75.73 | 76.28 | 75.73 | 93450 |
| 1779230100 | 75.7264 | -0.33 | -0.43 | 75.76 | 75.85 | 75.62 | 80577 |
| 1779143700 | 76.0534 | -0.06 | -0.08 | 76.15 | 76.3 | 75.97 | 150722 |
| 1778884500 | 76.111 | -0.44 | -0.57 | 76.04 | 76.275 | 76.04 | 123370 |
| 1778798100 | 76.5506 | -0.04 | -0.05 | 76.82 | 76.82 | 76.545 | 56271 |
| 1778711700 | 76.59 | 0.03 | 0.04 | 76.48 | 76.6399 | 76.42 | 223166 |
| 1778625300 | 76.561 | -0.2 | -0.27 | 76.64 | 76.64 | 76.5 | 39217 |
| 1778538900 | 76.765 | -0.17 | -0.21 | 76.83 | 76.885 | 76.755 | 61191 |
| 1778279700 | 76.93 | 0.27 | 0.35 | 76.85 | 76.97 | 76.85 | 42061 |
| 1778193300 | 76.665 | -0.31 | -0.40 | 76.98 | 77 | 76.6001 | 118492 |
| 1778106900 | 76.97 | 0.37 | 0.48 | 76.86 | 76.9999 | 76.86 | 286520 |
| 1778020500 | 76.6 | 0.23 | 0.30 | 76.57 | 76.69 | 76.51 | 137978 |
| 1777934100 | 76.37 | -0.26 | -0.34 | 76.45 | 76.5699 | 76.1801 | 115526 |
| 1777674900 | 76.63 | -0.19 | -0.25 | 76.49 | 76.81 | 76.49 | 252351 |
| 1777588500 | 76.82 | 0.12 | 0.16 | 76.7 | 76.931 | 76.7 | 444027 |
| 1777502100 | 76.7 | -0.35 | -0.46 | 76.9 | 77.1499 | 76.6809 | 57172 |
| 1777415700 | 77.0531 | 0.01 | 0.01 | 76.95 | 77.055 | 76.86 | 57006 |
| 1777329300 | 77.0478 | -0.16 | -0.21 | 77.2 | 77.2 | 76.999 | 83775 |
| 1777070100 | 77.21 | 0.05 | 0.06 | 77.04 | 77.2599 | 77.04 | 100889 |
| 1776983700 | 77.1622 | -0.15 | -0.19 | 77.35 | 77.395 | 76.98 | 48794 |
| 1776897300 | 77.31 | 0.16 | 0.21 | 77.44 | 77.44 | 77.3 | 54204 |
| 1776810900 | 77.15 | -0.26 | -0.34 | 77.42 | 77.475 | 77.15 | 92590 |
| 1776724500 | 77.41 | -0.01 | -0.02 | 77.38 | 77.48 | 77.3 | 237047 |
| 1776465300 | 77.4222 | 0.33 | 0.43 | 77.44 | 77.55 | 77.38 | 128127 |
| 1776378900 | 77.0924 | -0.25 | -0.32 | 77.37 | 77.37 | 77.0401 | 62993 |
| 1776292500 | 77.34 | -0.05 | -0.06 | 77.32 | 77.36 | 77.24 | 184873 |
| 1776206100 | 77.385 | 0.21 | 0.27 | 77.23 | 77.44 | 77.2 | 62818 |
| 1776119700 | 77.1729 | 0.27 | 0.35 | 76.95 | 77.1729 | 76.89 | 37265 |
| 1775860500 | 76.9056 | -0.16 | -0.20 | 77.1 | 77.11 | 76.9 | 42419 |
| 1775774100 | 77.0623 | 0.02 | 0.02 | 77.11 | 77.2099 | 76.86 | 77290 |
| 1775687700 | 77.0471 | 0.21 | 0.27 | 77.3 | 77.33 | 76.945 | 65032 |
| 1775601300 | 76.84 | 0.14 | 0.18 | 76.58 | 76.84 | 76.38 | 66589 |
| 1775514900 | 76.7 | -0.13 | -0.17 | 76.69 | 76.905 | 76.68 | 75360 |
| 1775169300 | 76.8284 | 0.28 | 0.36 | 76.41 | 76.87 | 76.41 | 146566 |
| 1775082900 | 76.5515 | -0.28 | -0.36 | 76.52 | 76.6937 | 76.46 | 56057 |
| 1774996500 | 76.83 | 0.42 | 0.55 | 76.62 | 76.9055 | 76.62 | 45008 |
| 1774910100 | 76.4092 | 0.4 | 0.53 | 76.48 | 76.56 | 76.35 | 39181 |
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.
