Premium
Vanguard FTSE Developed All Cap Ex US Index ETF (VDU)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 46.73 | -0.18 | -0.38 | 46.42 | 47.13 | 46.15 | 39466 |
| 1741041600 | 46.91 | 0.45 | 0.97 | 47.11 | 47.15 | 46.82 | 44895 |
| 1740782400 | 46.46 | 0.09 | 0.19 | 46.34 | 46.46 | 46.07 | 29691 |
| 1740696000 | 46.37 | -0.21 | -0.45 | 46.7 | 46.7 | 46.35 | 27135 |
| 1740609600 | 46.58 | 0.16 | 0.34 | 46.64 | 46.9 | 46.53 | 30683 |
| 1740523200 | 46.42 | 0.51 | 1.11 | 46.68 | 46.68 | 46.21 | 22250 |
| 1740436800 | 45.91 | 0.05 | 0.11 | 45.92 | 46.01 | 45.78 | 39356 |
| 1740177600 | 45.86 | -0.15 | -0.33 | 46.1 | 46.1 | 45.84 | 25238 |
| 1740091200 | 46.01 | 0.01 | 0.02 | 46.11 | 46.11 | 45.88 | 26902 |
| 1740004800 | 46 | -0.31 | -0.67 | 46.31 | 46.32 | 45.9 | 17790 |
| 1739918400 | 46.31 | 0.4 | 0.87 | 46.1 | 46.31 | 46.1 | 11207 |
| 1739572800 | 45.91 | -0.03 | -0.07 | 46.17 | 46.17 | 45.91 | 12233 |
| 1739486400 | 45.94 | 0.27 | 0.59 | 45.91 | 45.99 | 45.8 | 20169 |
| 1739400000 | 45.67 | 0.08 | 0.18 | 45.16 | 45.68 | 45.16 | 17456 |
| 1739313600 | 45.59 | 0.1 | 0.22 | 45.45 | 45.61 | 45.42 | 14745 |
| 1739227200 | 45.49 | 0.37 | 0.82 | 45.59 | 45.59 | 45.44 | 10284 |
| 1738968000 | 45.12 | -0.43 | -0.94 | 45.73 | 45.73 | 45.1 | 42120 |
| 1738881600 | 45.55 | 0.15 | 0.33 | 45.68 | 45.68 | 45.5 | 15851 |
| 1738795200 | 45.4 | 0.42 | 0.93 | 45.1 | 45.41 | 45.09 | 15521 |
| 1738708800 | 44.98 | -0.24 | -0.53 | 44.87 | 45.01 | 44.87 | 29116 |
| 1738622400 | 45.22 | -0.41 | -0.90 | 44.66 | 45.46 | 44.66 | 138689 |
| 1738363200 | 45.63 | -0.28 | -0.61 | 45.92 | 45.92 | 45.56 | 130651 |
| 1738276800 | 45.91 | 0.66 | 1.46 | 45.58 | 46.16 | 45.58 | 75287 |
| 1738190400 | 45.25 | 0.08 | 0.18 | 45.36 | 45.41 | 45.21 | 26336 |
| 1738104000 | 45.17 | 0.06 | 0.13 | 45 | 45.19 | 45 | 12894 |
| 1738017600 | 45.11 | -0.01 | -0.02 | 45.08 | 45.16 | 45.03 | 35842 |
| 1737758400 | 45.12 | 0.13 | 0.29 | 45.01 | 45.2 | 45.01 | 19751 |
| 1737672000 | 44.99 | 0.28 | 0.63 | 44.74 | 44.99 | 44.74 | 18928 |
| 1737585600 | 44.71 | 0.07 | 0.16 | 44.86 | 44.86 | 44.71 | 21225 |
| 1737499200 | 44.64 | 0.27 | 0.61 | 44.61 | 44.64 | 44.52 | 21007 |
| 1737412800 | 44.37 | 0.18 | 0.41 | 43.99 | 44.42 | 43.98 | 28284 |
| 1737153600 | 44.19 | 0.41 | 0.94 | 44.09 | 44.19 | 44.06 | 25747 |
| 1737067200 | 43.78 | 0.35 | 0.81 | 43.59 | 43.84 | 43.58 | 52404 |
| 1736980800 | 43.43 | 0.45 | 1.05 | 43.51 | 43.51 | 43.36 | 20933 |
| 1736894400 | 42.98 | 0.05 | 0.12 | 42.9 | 42.98 | 42.82 | 13731 |
| 1736808000 | 42.93 | -0.21 | -0.49 | 42.71 | 42.93 | 42.66 | 16630 |
| 1736548800 | 43.14 | -0.79 | -1.80 | 43.56 | 43.56 | 43.08 | 19785 |
| 1736462400 | 43.93 | 0.3 | 0.69 | 43.41 | 43.93 | 43.41 | 16763 |
| 1736376000 | 43.63 | -0.03 | -0.07 | 43.56 | 43.67 | 43.44 | 24566 |
| 1736289600 | 43.66 | -0.01 | -0.02 | 43.74 | 43.95 | 43.6 | 17822 |
| 1736203200 | 43.67 | 0.07 | 0.16 | 43.71 | 44.05 | 43.67 | 39606 |
| 1735944000 | 43.6 | 0.34 | 0.79 | 43.46 | 43.64 | 43.46 | 9659 |
| 1735857600 | 43.26 | -0.04 | -0.09 | 43.46 | 43.57 | 43.17 | 36550 |
| 1735684800 | 43.3 | 0.07 | 0.16 | 43.22 | 43.44 | 43.21 | 15802 |
| 1735598400 | 43.23 | -0.92 | -2.08 | 43.36 | 43.36 | 43.21 | 11055 |
| 1735339200 | 44.15 | 0.21 | 0.48 | 44.09 | 44.2 | 44.02 | 25912 |
| 1735069200 | 43.94 | 0.15 | 0.34 | 43.78 | 43.94 | 43.75 | 8735 |
| 1734993600 | 43.79 | 0.25 | 0.57 | 43.53 | 43.79 | 43.53 | 16598 |
| 1734734400 | 43.54 | -0.15 | -0.34 | 43.69 | 43.7 | 43.18 | 24799 |
| 1734648000 | 43.69 | -0.29 | -0.66 | 44.06 | 44.06 | 43.61 | 121449 |
| 1734561600 | 43.98 | -0.7 | -1.57 | 44.6 | 44.75 | 43.98 | 36213 |
| 1734475200 | 44.68 | 0.09 | 0.20 | 44.58 | 44.76 | 44.58 | 27240 |
| 1734388800 | 44.59 | -0.13 | -0.29 | 44.55 | 44.67 | 44.55 | 10617 |
| 1734129600 | 44.72 | -0.07 | -0.16 | 44.82 | 44.82 | 44.61 | 29063 |
| 1734043200 | 44.79 | -0.24 | -0.53 | 45.35 | 45.35 | 44.76 | 31985 |
| 1733956800 | 45.03 | 0.28 | 0.63 | 45.09 | 45.09 | 44.83 | 25331 |
| 1733870400 | 44.75 | -0.35 | -0.78 | 45.04 | 45.04 | 44.75 | 15987 |
| 1733784000 | 45.1 | -0.03 | -0.07 | 45.2 | 45.24 | 45.1 | 11689 |
| 1733524800 | 45.13 | 0.33 | 0.74 | 45 | 45.18 | 45 | 46456 |
| 1733438400 | 44.8 | 0.09 | 0.20 | 44.81 | 44.91 | 44.8 | 10332 |
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
