Premium
Vaneck Sui Etn (VESU)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 9.4156 | 0.96 | 11.30 | 8.6969 | 9.4156 | 8.6609 | 972 |
| 1741642020 | 8.4598999 | -1.84 | -17.90 | 9.6506 | 10.4929 | 8.4598999 | 1095 |
| 1741382820 | 10.3047 | -1.75 | -14.53 | 11.4649 | 11.4649 | 10.3047 | 665 |
| 1741296420 | 12.0569 | 1.69 | 16.33 | 10.5578 | 12.0569 | 10.5578 | 75 |
| 1741210020 | 10.364599 | -0.07 | -0.63 | 10.4648 | 10.4999 | 9.9999 | 1528 |
| 1741123620 | 10.4307 | -0.64 | -5.81 | 10.5751 | 10.5751 | 9.4153 | 889 |
| 1741037220 | 11.0739 | -1.03 | -8.50 | 13.0668 | 13.3832 | 11.0739 | 2860 |
| 1740778020 | 12.1023 | -0.09 | -0.74 | 10.6501 | 12.1023 | 10.6471 | 2158 |
| 1740691620 | 12.1929 | -0.29 | -2.33 | 12.7056 | 12.7056 | 12.0999 | 1455 |
| 1740605220 | 12.4833 | 1.31 | 11.68 | 12.1089 | 12.7885 | 11.7182 | 2973 |
| 1740518820 | 11.1773 | -1.25 | -10.08 | 11.4501 | 11.8529 | 11.0139 | 3080 |
| 1740432420 | 12.43 | -2.27 | -15.43 | 13.5459 | 13.5459 | 12.43 | 510 |
| 1740173220 | 14.6971 | 0.88 | 6.38 | 14.6239 | 14.6971 | 14.6239 | 218 |
| 1740086820 | 13.8159 | 0.43 | 3.25 | 13.8 | 13.8159 | 13.6609 | 590 |
| 1740000420 | 13.3809 | 0.36 | 2.78 | 13.1989 | 13.3849 | 13.1989 | 1232 |
| 1739914020 | 13.0189 | -3.13 | -19.37 | 12.8179 | 13.0189 | 12.8179 | 530 |
| 1739827620 | 16.147099 | 0 | 0.00 | 16.147099 | 16.147099 | 16.147099 | 0 |
| 1739568420 | 16.147099 | 2.2 | 15.79 | 14.7591 | 16.147099 | 14.7591 | 1573 |
| 1739482020 | 13.9447 | -0.16 | -1.12 | 13.9412 | 13.9447 | 13.9412 | 1600 |
| 1739395620 | 14.1029 | -0.64 | -4.37 | 13.9019 | 14.1029 | 13.7081 | 519 |
| 1739309220 | 14.7477 | 0.93 | 6.74 | 15.5 | 15.5 | 13.7381 | 592 |
| 1739222820 | 13.8159 | 0.31 | 2.28 | 13.7773 | 13.8159 | 13.3349 | 717 |
| 1738963620 | 13.5084 | 0.18 | 1.36 | 13.5359 | 13.7659 | 13.5081 | 3960 |
| 1738877220 | 13.3275 | -1.35 | -9.17 | 14.5639 | 14.5639 | 13.0844 | 3608 |
| 1738790820 | 14.6735 | -1.01 | -6.45 | 15.1009 | 15.1309 | 14.6735 | 3021 |
| 1738704420 | 15.6855 | 0.2 | 1.29 | 15.6005 | 15.6855 | 13.9829 | 1076 |
| 1738618020 | 15.4856 | -2.18 | -12.36 | 13.2749 | 15.5198 | 12.8189 | 4878 |
| 1738358820 | 17.669899 | 0.33 | 1.90 | 17.451899 | 17.8179 | 17.451899 | 3491 |
| 1738272420 | 17.3399 | 1.95 | 12.66 | 16.221699 | 17.4529 | 16.221699 | 6098 |
| 1738186020 | 15.3919 | -0.2 | -1.26 | 15.8319 | 15.8319 | 15.3919 | 639 |
| 1738099620 | 15.5877 | -0.4 | -2.48 | 17.802399 | 17.802399 | 15.5877 | 671 |
| 1738013220 | 15.9837 | -1.68 | -9.49 | 16.3852 | 16.7816 | 14.5611 | 5944 |
| 1737754020 | 17.6604 | -0.87 | -4.69 | 18.329899 | 18.6495 | 17.6604 | 5211 |
| 1737667620 | 18.529699 | -1.31 | -6.60 | 18.2791 | 18.5873 | 17.9301 | 6647 |
| 1737581220 | 19.838999 | 0.55 | 2.83 | 18.390999 | 19.838999 | 18.390999 | 1166 |
| 1737494820 | 19.2938 | -0.6 | -3.00 | 18.114899 | 19.3048 | 18.1001 | 955 |
| 1737408420 | 19.890999 | -0.85 | -4.11 | 21.7231 | 21.9059 | 19.310099 | 1917 |
| 1737149220 | 20.742899 | -0.75 | -3.50 | 20.1001 | 20.8799 | 20.1001 | 3066 |
| 1737062820 | 21.4961 | 1.82 | 9.24 | 21.099799 | 21.4961 | 19.4951 | 5658 |
| 1736976420 | 19.6779 | -0.06 | -0.29 | 19.3899 | 20.4089 | 18.8001 | 4372 |
| 1736890020 | 19.7344 | 0.09 | 0.45 | 20.1647 | 20.3389 | 19.3601 | 14665 |
| 1736803620 | 19.6451 | -2.03 | -9.37 | 20.6753 | 20.6753 | 18.8001 | 1706 |
| 1736544420 | 21.6768 | 2.38 | 12.32 | 20.5294 | 21.8372 | 20.5294 | 2455 |
| 1736458020 | 19.2999 | -0.27 | -1.39 | 19.735299 | 19.735299 | 19.2999 | 170 |
| 1736371620 | 19.5721 | -0.95 | -4.62 | 19.9538 | 19.9538 | 19.2129 | 1832 |
| 1736285220 | 20.5209 | -2.02 | -8.96 | 21.2939 | 21.448899 | 20.5209 | 3878 |
| 1736198820 | 22.5403 | 2.18 | 10.72 | 20.566 | 22.5403 | 20.5651 | 5170 |
| 1735939620 | 20.358 | 1.66 | 8.87 | 18.259899 | 20.3958 | 18.259899 | 780 |
| 1735853220 | 18.6999 | 1.88 | 11.18 | 18.5889 | 18.8219 | 18.3209 | 773 |
| 1735594020 | 16.8199 | -0.48 | -2.75 | 16.970099 | 17.0501 | 16.8199 | 486 |
| 1735334820 | 17.2959 | 0.03 | 0.15 | 17.8499 | 18.2199 | 17.1 | 517 |
| 1734989220 | 17.2701 | -3.23 | -15.76 | 18.209599 | 18.209599 | 17.1901 | 1380 |
| 1734730020 | 20.5 | 2.97 | 16.97 | 17.948 | 20.5 | 15.7969 | 2636 |
| 1734643620 | 17.5254 | -0.95 | -5.13 | 18.358899 | 18.358899 | 17.3782 | 1708 |
| 1734557220 | 18.473199 | -1.62 | -8.07 | 17.8709 | 19.1689 | 17.8709 | 992 |
| 1734470820 | 20.095 | 0.21 | 1.03 | 19.7699 | 20.169899 | 19.7699 | 256 |
| 1734384420 | 19.8899 | -0.57 | -2.76 | 22.6692 | 22.6692 | 19.3899 | 1350 |
| 1734125220 | 20.454999 | 1.45 | 7.63 | 19.7999 | 20.454999 | 19.7999 | 1371 |
| 1734038820 | 19.0041 | 1.13 | 6.31 | 17.6826 | 20.1599 | 17.6826 | 1310 |
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
