Premium
Vanguard US Dividend Appreciation Index ETF (VGG)
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 | 97.68 | -1.56 | -1.57 | 98.61 | 98.83 | 97.64 | 23628 |
| 1741041600 | 99.24 | -0.48 | -0.48 | 100 | 100.04 | 99.04 | 34086 |
| 1740782400 | 99.72 | 1.11 | 1.13 | 98.78 | 99.72 | 98.35 | 19012 |
| 1740696000 | 98.61 | 0.24 | 0.24 | 98.94 | 99.64 | 98.48 | 20677 |
| 1740609600 | 98.37 | -0.05 | -0.05 | 98.79 | 99.05 | 98.06 | 11443 |
| 1740523200 | 98.42 | 0.62 | 0.63 | 97.75 | 98.57 | 97.75 | 18313 |
| 1740436800 | 97.8 | -0.05 | -0.05 | 97.94 | 98.1 | 97.73 | 19275 |
| 1740177600 | 97.85 | -0.67 | -0.68 | 98.6 | 98.6 | 97.75 | 14760 |
| 1740091200 | 98.52 | -0.87 | -0.88 | 99.13 | 99.13 | 98.17 | 15712 |
| 1740004800 | 99.39 | 0.74 | 0.75 | 98.66 | 99.44 | 98.66 | 20872 |
| 1739918400 | 98.65 | 0.27 | 0.27 | 98.46 | 98.67 | 98.17 | 11597 |
| 1739572800 | 98.38 | -0.46 | -0.47 | 98.78 | 98.78 | 98.32 | 15041 |
| 1739486400 | 98.84 | -0.02 | -0.02 | 98.6 | 99 | 98.44 | 15776 |
| 1739400000 | 98.86 | -0.37 | -0.37 | 99 | 99 | 98.56 | 9913 |
| 1739313600 | 99.23 | 0.3 | 0.30 | 98.84 | 99.33 | 98.8 | 14826 |
| 1739227200 | 98.93 | 0.77 | 0.78 | 99.08 | 99.08 | 98.7 | 20015 |
| 1738968000 | 98.16 | -0.96 | -0.97 | 99.28 | 99.28 | 98.16 | 12955 |
| 1738881600 | 99.12 | -0.21 | -0.21 | 99.59 | 99.7 | 98.77 | 17974 |
| 1738795200 | 99.33 | 0.69 | 0.70 | 98.36 | 99.41 | 98.25 | 14809 |
| 1738708800 | 98.64 | -1.51 | -1.51 | 98.65 | 98.81 | 98.37 | 28860 |
| 1738622400 | 100.15 | 0.01 | 0.01 | 94.79 | 100.26 | 94.75 | 124686 |
| 1738363200 | 100.14 | 0.06 | 0.06 | 100.82 | 100.82 | 99.84 | 24899 |
| 1738276800 | 100.08 | 1.27 | 1.29 | 99.16 | 100.54 | 99.16 | 22864 |
| 1738190400 | 98.81 | -0.03 | -0.03 | 99 | 99.31 | 98.63 | 12415 |
| 1738104000 | 98.84 | 0.17 | 0.17 | 98.75 | 99 | 98.62 | 10296 |
| 1738017600 | 98.67 | -0.11 | -0.11 | 98.35 | 98.76 | 98 | 11324 |
| 1737758400 | 98.78 | -0.24 | -0.24 | 98.9 | 98.99 | 98.69 | 20102 |
| 1737672000 | 99.02 | 0.52 | 0.53 | 98.72 | 99.02 | 98.3 | 24033 |
| 1737585600 | 98.5 | 0.3 | 0.31 | 98.2 | 98.65 | 98.2 | 13386 |
| 1737499200 | 98.2 | 0.1 | 0.10 | 98.5 | 98.5 | 97.89 | 25262 |
| 1737412800 | 98.1 | -0.01 | -0.01 | 98.16 | 98.16 | 97.48 | 12288 |
| 1737153600 | 98.11 | 1.01 | 1.04 | 98.07 | 98.24 | 97.5 | 17572 |
| 1737067200 | 97.1 | 0.68 | 0.71 | 96.93 | 97.13 | 96.62 | 20185 |
| 1736980800 | 96.42 | 0.97 | 1.02 | 95.5 | 96.48 | 95.5 | 13535 |
| 1736894400 | 95.45 | 0.18 | 0.19 | 95.52 | 95.52 | 94.81 | 8835 |
| 1736808000 | 95.27 | 0.43 | 0.45 | 94.44 | 95.27 | 94.44 | 11198 |
| 1736548800 | 94.84 | -0.9 | -0.94 | 95.41 | 95.41 | 94.63 | 25614 |
| 1736462400 | 95.74 | -0.14 | -0.15 | 95.79 | 95.99 | 95.64 | 16654 |
| 1736376000 | 95.88 | 0.48 | 0.50 | 95.66 | 95.88 | 95.31 | 13204 |
| 1736289600 | 95.4 | -0.24 | -0.25 | 95.96 | 95.96 | 95.3 | 16198 |
| 1736203200 | 95.64 | -0.75 | -0.78 | 95.84 | 96.58 | 95.43 | 16329 |
| 1735944000 | 96.39 | 0.85 | 0.89 | 96.07 | 96.68 | 95.97 | 20218 |
| 1735857600 | 95.54 | -0.32 | -0.33 | 96.8 | 96.9 | 95.24 | 18175 |
| 1735684800 | 95.86 | 0.05 | 0.05 | 96.37 | 96.37 | 95.73 | 8445 |
| 1735598400 | 95.81 | -1.81 | -1.85 | 96.95 | 96.95 | 95.69 | 7750 |
| 1735339200 | 97.62 | -0.06 | -0.06 | 97.88 | 98.04 | 97.31 | 6981 |
| 1735069200 | 97.68 | 0.87 | 0.90 | 96.71 | 97.68 | 96.71 | 6674 |
| 1734993600 | 96.81 | 0.3 | 0.31 | 96.78 | 96.84 | 96.24 | 23675 |
| 1734734400 | 96.51 | 0.71 | 0.74 | 95.27 | 97 | 95.27 | 40015 |
| 1734648000 | 95.8 | -0.61 | -0.63 | 96.3 | 96.51 | 95.74 | 13405 |
| 1734561600 | 96.41 | -1.63 | -1.66 | 98.04 | 98.15 | 96.41 | 22402 |
| 1734475200 | 98.04 | -0.18 | -0.18 | 98.02 | 98.15 | 97.71 | 15851 |
| 1734388800 | 98.22 | 0.27 | 0.28 | 98.17 | 98.5 | 98.12 | 12094 |
| 1734129600 | 97.95 | 0.85 | 0.88 | 97.64 | 97.98 | 97.61 | 10858 |
| 1734043200 | 97.1 | 0.09 | 0.09 | 97.33 | 97.33 | 96.87 | 8504 |
| 1733956800 | 97.01 | 0.02 | 0.02 | 97.32 | 97.39 | 96.81 | 9403 |
| 1733870400 | 96.99 | -0.45 | -0.46 | 97.39 | 97.39 | 96.82 | 14135 |
| 1733784000 | 97.44 | -0.34 | -0.35 | 97.74 | 97.74 | 97.29 | 6852 |
| 1733524800 | 97.78 | 0.91 | 0.94 | 97.39 | 98.02 | 97.39 | 12213 |
| 1733438400 | 96.87 | -0.57 | -0.58 | 97.4 | 97.4 | 96.84 | 13157 |
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
