Premium
Vanguard US Total Market Index ETF (VUN)
TSX
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745358000 | 97.37 | 2.35 | 2.47 | 96.26 | 97.5 | 96.13 | 101542 |
| 1745271600 | 95.02 | -2.42 | -2.48 | 96.2 | 96.2 | 94.04 | 111166 |
| 1744926000 | 97.44 | 0.16 | 0.16 | 97.64 | 98.14 | 96.99 | 176009 |
| 1744839600 | 97.28 | -2.83 | -2.83 | 98.64 | 99.01 | 96.32 | 99102 |
| 1744753200 | 100.11 | 0.53 | 0.53 | 99.77 | 100.63 | 99.77 | 74757 |
| 1744666800 | 99.58 | 0.79 | 0.80 | 100.21 | 100.71 | 98.85 | 79311 |
| 1744407600 | 98.79 | 0.77 | 0.79 | 96.78 | 99.1 | 96.45 | 70989 |
| 1744321200 | 98.02 | -4.4 | -4.30 | 100.15 | 100.15 | 95.66 | 95459 |
| 1744234800 | 102.42 | 7.99 | 8.46 | 93.24 | 102.69 | 93.24 | 232167 |
| 1744148400 | 94.43 | -1.49 | -1.55 | 98.7 | 99.08 | 93.09 | 210065 |
| 1744062000 | 95.92 | -0.13 | -0.14 | 92.5 | 97.78 | 91.6 | 363278 |
| 1743802800 | 96.05 | -4.91 | -4.86 | 99.01 | 99.41 | 96 | 297949 |
| 1743716400 | 100.96 | -7.26 | -6.71 | 102.99 | 102.99 | 100.96 | 181524 |
| 1743630000 | 108.22 | 1.02 | 0.95 | 106.25 | 108.56 | 106.25 | 41694 |
| 1743543600 | 107.2 | -0.37 | -0.34 | 107.26 | 107.66 | 106.34 | 42732 |
| 1743457200 | 107.57 | 1.17 | 1.10 | 105.6 | 107.66 | 105.11 | 69090 |
| 1743198000 | 106.4 | -2.1 | -1.94 | 108.08 | 108.24 | 106.22 | 134409 |
| 1743111600 | 108.5 | -0.65 | -0.60 | 108.65 | 109.3 | 108.45 | 46488 |
| 1743025200 | 109.15 | -1.23 | -1.11 | 110.21 | 110.3 | 108.81 | 37415 |
| 1742938800 | 110.38 | -0.11 | -0.10 | 110.44 | 110.71 | 110.2 | 38594 |
| 1742852400 | 110.49 | 1.79 | 1.65 | 109.74 | 110.66 | 109.74 | 46572 |
| 1742593200 | 108.7 | 0.32 | 0.30 | 108.1 | 108.7 | 107.69 | 168549 |
| 1742506800 | 108.38 | -0.31 | -0.29 | 108.66 | 109.65 | 108.1 | 42522 |
| 1742420400 | 108.69 | 1.4 | 1.30 | 107.63 | 109.3 | 107.63 | 55646 |
| 1742334000 | 107.29 | -1.07 | -0.99 | 108.08 | 108.08 | 107.12 | 59599 |
| 1742247600 | 108.36 | 0.22 | 0.20 | 107.95 | 108.8 | 107.73 | 52206 |
| 1741988400 | 108.14 | 1.87 | 1.76 | 106.97 | 108.2 | 106.91 | 79440 |
| 1741902000 | 106.27 | -1.21 | -1.13 | 107.33 | 107.46 | 106.01 | 101733 |
| 1741815600 | 107.48 | 0.31 | 0.29 | 108.11 | 108.5 | 106.72 | 103456 |
| 1741729200 | 107.17 | -0.93 | -0.86 | 107.64 | 108.35 | 106.98 | 101342 |
| 1741642800 | 108.1 | -2.61 | -2.36 | 109.33 | 109.6 | 107.42 | 104761 |
| 1741387200 | 110.71 | 1.21 | 1.11 | 109.78 | 110.88 | 108.8 | 85292 |
| 1741300800 | 109.5 | -2.44 | -2.18 | 111 | 111 | 109.17 | 91397 |
| 1741214400 | 111.94 | 0.2 | 0.18 | 110.81 | 112.2 | 110.5 | 87312 |
| 1741128000 | 111.74 | -1.53 | -1.35 | 111.91 | 113.28 | 110.93 | 131480 |
| 1741041600 | 113.27 | -1.9 | -1.65 | 115.03 | 115.29 | 112.95 | 118325 |
| 1740782400 | 115.17 | 1.83 | 1.61 | 113.38 | 115.17 | 112.84 | 61917 |
| 1740696000 | 113.34 | -0.78 | -0.68 | 115.06 | 115.56 | 113.26 | 62921 |
| 1740609600 | 114.12 | 0.25 | 0.22 | 114.47 | 115.22 | 113.71 | 38977 |
| 1740523200 | 113.87 | -0.23 | -0.20 | 114.15 | 114.22 | 112.96 | 55365 |
| 1740436800 | 114.1 | -0.27 | -0.24 | 114.62 | 114.92 | 113.75 | 80755 |
| 1740177600 | 114.37 | -1.76 | -1.52 | 116.36 | 116.36 | 114.36 | 52096 |
| 1740091200 | 116.13 | -1.03 | -0.88 | 116.85 | 116.85 | 115.6 | 33655 |
| 1740004800 | 117.16 | 0.6 | 0.51 | 116.46 | 117.3 | 116.46 | 43176 |
| 1739918400 | 116.56 | 0.28 | 0.24 | 116.8 | 116.8 | 116.16 | 32953 |
| 1739572800 | 116.28 | 0 | 0.00 | 116.38 | 116.39 | 116.12 | 54587 |
| 1739486400 | 116.28 | 0.33 | 0.28 | 116.31 | 116.54 | 115.94 | 27037 |
| 1739400000 | 115.95 | -0.31 | -0.27 | 115.48 | 116.08 | 115.48 | 36979 |
| 1739313600 | 116.26 | -0.3 | -0.26 | 116.3 | 116.61 | 116.19 | 23014 |
| 1739227200 | 116.56 | 0.91 | 0.79 | 116.75 | 116.8 | 116.49 | 25971 |
| 1738968000 | 115.65 | -1.27 | -1.09 | 116.9 | 117.05 | 115.55 | 55175 |
| 1738881600 | 116.92 | 0.3 | 0.26 | 117.24 | 117.24 | 116.28 | 54968 |
| 1738795200 | 116.62 | 0.34 | 0.29 | 115.57 | 116.67 | 115.45 | 27158 |
| 1738708800 | 116.28 | -1.02 | -0.87 | 116.74 | 116.74 | 115.79 | 71036 |
| 1738622400 | 117.3 | -0.66 | -0.56 | 116 | 117.81 | 113.55 | 162161 |
| 1738363200 | 117.96 | -0.2 | -0.17 | 118.79 | 119.09 | 117.54 | 192112 |
| 1738276800 | 118.16 | 1.23 | 1.05 | 117.22 | 118.77 | 116.84 | 128099 |
| 1738190400 | 116.93 | -0.32 | -0.27 | 117.48 | 117.53 | 116.56 | 78017 |
| 1738104000 | 117.25 | 1.34 | 1.16 | 116.13 | 117.38 | 115.8 | 42551 |
| 1738017600 | 115.91 | -1.49 | -1.27 | 115.49 | 116.32 | 115.45 | 59296 |
| 1737758400 | 117.4 | -0.53 | -0.45 | 117.66 | 117.85 | 117.26 | 27996 |
| 1737672000 | 117.93 | 0.41 | 0.35 | 117.52 | 117.93 | 117.25 | 63226 |
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
