Premium
Vanguard US Total Market Index ETF (VUN)
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 |
|---|---|---|---|---|---|---|---|
| 1736203200 | 115.08 | 0 | 0.00 | 115.08 | 115.08 | 115.08 | 0 |
| 1735944000 | 115.08 | 1.8 | 1.59 | 113.78 | 115.15 | 113.78 | 58798 |
| 1735857600 | 113.28 | 0.03 | 0.03 | 114.15 | 114.69 | 112.57 | 113204 |
| 1735684800 | 113.25 | -0.16 | -0.14 | 114.25 | 114.25 | 113 | 61707 |
| 1735598400 | 113.41 | -2.14 | -1.85 | 113.77 | 114.6 | 113.15 | 76461 |
| 1735339200 | 115.55 | -0.77 | -0.66 | 116.11 | 116.11 | 114.92 | 172695 |
| 1735069200 | 116.32 | 1.2 | 1.04 | 115.37 | 116.33 | 115.37 | 79988 |
| 1734993600 | 115.12 | 0.67 | 0.59 | 114.95 | 115.13 | 114.28 | 67640 |
| 1734734400 | 114.45 | 1.07 | 0.94 | 112.72 | 115.16 | 112.72 | 198503 |
| 1734648000 | 113.38 | -0.42 | -0.37 | 114.15 | 114.51 | 113.34 | 101341 |
| 1734561600 | 113.8 | -2.76 | -2.37 | 116.6 | 116.95 | 113.78 | 84810 |
| 1734475200 | 116.56 | -0.04 | -0.03 | 116.4 | 116.75 | 116.21 | 36796 |
| 1734388800 | 116.6 | 0.63 | 0.54 | 116.4 | 116.75 | 116.31 | 49201 |
| 1734129600 | 115.97 | -0.1 | -0.09 | 116.21 | 116.42 | 115.68 | 36390 |
| 1734043200 | 116.07 | -0.12 | -0.10 | 116.2 | 116.22 | 115.85 | 21316 |
| 1733956800 | 116.19 | 0.87 | 0.75 | 116 | 116.26 | 115.65 | 29614 |
| 1733870400 | 115.32 | -0.44 | -0.38 | 115.88 | 115.94 | 115.19 | 32768 |
| 1733784000 | 115.76 | -0.55 | -0.47 | 116.02 | 116.03 | 115.36 | 31402 |
| 1733524800 | 116.31 | 1.33 | 1.16 | 115.73 | 116.47 | 115.73 | 44404 |
| 1733438400 | 114.98 | -0.61 | -0.53 | 115.33 | 115.62 | 114.98 | 32861 |
| 1733352000 | 115.59 | 0.72 | 0.63 | 115.11 | 115.6 | 115.11 | 29800 |
| 1733265600 | 114.87 | 0.24 | 0.21 | 114.5 | 114.89 | 114.38 | 30278 |
| 1733179200 | 114.63 | 0.24 | 0.21 | 114.5 | 114.9 | 114.5 | 45860 |
| 1732920000 | 114.39 | 0.23 | 0.20 | 114.1 | 114.39 | 113.99 | 38188 |
| 1732833600 | 114.16 | 0.52 | 0.46 | 114.02 | 114.16 | 113.63 | 32764 |
| 1732747200 | 113.64 | -0.71 | -0.62 | 114.37 | 114.37 | 113.39 | 41415 |
| 1732660800 | 114.35 | 1.14 | 1.01 | 114.25 | 114.44 | 113.97 | 34916 |
| 1732574400 | 113.21 | 0.45 | 0.40 | 113.28 | 113.65 | 113 | 35356 |
| 1732315200 | 112.76 | 0.78 | 0.70 | 112.11 | 112.76 | 112.09 | 49267 |
| 1732228800 | 111.98 | 0.64 | 0.57 | 111.62 | 112.25 | 110.64 | 22644 |
| 1732142400 | 111.34 | 0.26 | 0.23 | 111.08 | 111.35 | 110.5 | 21601 |
| 1732056000 | 111.08 | 0.11 | 0.10 | 110.04 | 111.25 | 110.04 | 34191 |
| 1731969600 | 110.97 | -0.17 | -0.15 | 111.15 | 111.47 | 110.8 | 35831 |
| 1731710400 | 111.14 | -1.16 | -1.03 | 111.81 | 111.85 | 110.8 | 60560 |
| 1731624000 | 112.3 | -0.37 | -0.33 | 113.01 | 113.01 | 112.25 | 27930 |
| 1731537600 | 112.67 | 0.42 | 0.37 | 112.62 | 113.05 | 112.5 | 29186 |
| 1731451200 | 112.25 | -0.3 | -0.27 | 112.76 | 112.81 | 112 | 37807 |
| 1731364800 | 112.55 | 0.39 | 0.35 | 112.92 | 112.93 | 112.34 | 41649 |
| 1731105600 | 112.16 | 0.91 | 0.82 | 111.64 | 112.44 | 111.64 | 32629 |
| 1731019200 | 111.25 | 0.17 | 0.15 | 111.1 | 111.32 | 110.84 | 46260 |
| 1730932800 | 111.08 | 3.89 | 3.63 | 110.7 | 111.17 | 110 | 57484 |
| 1730846400 | 107.19 | 0.87 | 0.82 | 106.34 | 107.19 | 106.34 | 10171 |
| 1730760000 | 106.32 | -0.75 | -0.70 | 106.64 | 106.78 | 106.13 | 44326 |
| 1730497200 | 107.07 | 0.61 | 0.57 | 106.85 | 107.49 | 106.85 | 37526 |
| 1730410800 | 106.46 | -1.74 | -1.61 | 107.58 | 107.58 | 106.34 | 38960 |
| 1730324400 | 108.2 | -0.36 | -0.33 | 108.59 | 108.89 | 108.07 | 21108 |
| 1730238000 | 108.56 | 0.31 | 0.29 | 108.21 | 108.79 | 107.87 | 30055 |
| 1730151600 | 108.25 | 0.42 | 0.39 | 108.56 | 108.56 | 108.25 | 26374 |
| 1729892400 | 107.83 | 0.25 | 0.23 | 108.03 | 108.5 | 107.66 | 27083 |
| 1729806000 | 107.58 | 0.36 | 0.34 | 107.32 | 107.66 | 107.24 | 27194 |
| 1729719600 | 107.22 | -0.86 | -0.80 | 107.87 | 107.96 | 106.68 | 23511 |
| 1729633200 | 108.08 | -0.23 | -0.21 | 107.75 | 108.24 | 107.55 | 30661 |
| 1729546800 | 108.31 | -0.08 | -0.07 | 108.32 | 108.52 | 107.86 | 41574 |
| 1729287600 | 108.39 | 0.46 | 0.43 | 108.23 | 108.5 | 108.04 | 16290 |
| 1729201200 | 107.93 | 0.35 | 0.33 | 108.41 | 108.45 | 107.81 | 22606 |
| 1729114800 | 107.58 | 0.31 | 0.29 | 107.28 | 107.72 | 107.17 | 50429 |
| 1729028400 | 107.27 | 0.27 | 0.25 | 108.17 | 108.31 | 107.23 | 37067 |
| 1728682800 | 107 | 0.94 | 0.89 | 106.17 | 107.08 | 106.17 | 21389 |
| 1728596400 | 106.06 | 0.02 | 0.02 | 105.99 | 106.33 | 105.88 | 62824 |
| 1728510000 | 106.04 | 1.23 | 1.17 | 104.99 | 106.14 | 104.99 | 32373 |
| 1728423600 | 104.81 | 0.97 | 0.93 | 104.39 | 104.93 | 104.24 | 47737 |
| 1728337200 | 103.84 | -0.46 | -0.44 | 104.23 | 104.3 | 103.63 | 34591 |
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
