Premium
Vanguard Funds PLC S&P 500 UCITS ETF (PK) (VGFPF)
USOTC
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 |
|---|---|---|---|---|---|---|---|
| 1736893380 | 111 | 0.7 | 0.63 | 111.4931 | 111.4931 | 111 | 12097 |
| 1736806800 | 110.3007 | -0.89 | -0.80 | 110.3007 | 110.3007 | 110.3007 | 2761 |
| 1736547720 | 111.1956 | -1.46 | -1.30 | 111.1956 | 111.1956 | 111.1956 | 886 |
| 1736375340 | 112.66 | -0.27 | -0.24 | 112.66 | 112.66 | 112.66 | 350 |
| 1736288940 | 112.9309 | -1.56 | -1.36 | 114.18 | 114.18 | 112.9309 | 1298 |
| 1736202360 | 114.4885 | 2.51 | 2.24 | 114.4885 | 114.4885 | 114.4885 | 438 |
| 1735943100 | 111.9829 | 0 | 0.00 | 111.9829 | 111.9829 | 111.9829 | 0 |
| 1735856700 | 111.9829 | -0.43 | -0.38 | 112.66 | 112.7815 | 111.9829 | 4056 |
| 1735683960 | 112.4133 | -0.53 | -0.47 | 112.79 | 113.1921 | 112.4133 | 7491 |
| 1735597740 | 112.94 | -0.62 | -0.55 | 113.2906 | 113.2906 | 112.94 | 819 |
| 1735338000 | 113.56 | -1.66 | -1.44 | 114.1571 | 114.1571 | 113.42 | 14950 |
| 1735252020 | 115.2166 | 1.24 | 1.09 | 115.2166 | 115.2166 | 115.2166 | 15676 |
| 1735078200 | 113.9763 | 0.04 | 0.04 | 114.44 | 114.44 | 113.7824 | 830 |
| 1734992400 | 113.9317 | 0.77 | 0.68 | 112.76 | 113.9317 | 112.3838 | 13286 |
| 1734733200 | 113.16 | 0.31 | 0.28 | 113.16 | 113.16 | 111.0799 | 6982 |
| 1734646800 | 112.8479 | -0.91 | -0.80 | 112.34 | 112.8479 | 112.34 | 1625 |
| 1734560940 | 113.76 | -1.16 | -1.01 | 115.0375 | 115.0375 | 113.5672 | 1802 |
| 1734474360 | 114.9182 | -0.53 | -0.46 | 114.9182 | 114.9182 | 114.9182 | 58927 |
| 1734388140 | 115.4465 | 0.37 | 0.32 | 115.4465 | 115.4978 | 115.4465 | 36870 |
| 1734128940 | 115.08 | -0.56 | -0.49 | 115.08 | 115.08 | 115.08 | 2769 |
| 1734042480 | 115.644 | 0.29 | 0.25 | 115.644 | 115.644 | 115.644 | 596 |
| 1733955900 | 115.3567 | -0.64 | -0.55 | 115.4093 | 115.4177 | 115.2623 | 96972 |
| 1733869200 | 116 | 1.09 | 0.95 | 115.1624 | 116 | 115.1624 | 2046 |
| 1733782800 | 114.9133 | -1.09 | -0.94 | 114.9133 | 114.9133 | 114.9133 | 147 |
| 1733523600 | 116.0024 | 0.56 | 0.49 | 115.8579 | 116.0024 | 115.8579 | 4134 |
| 1733437380 | 115.4377 | 0 | 0.00 | 115.4377 | 115.4377 | 115.4377 | 0 |
| 1733350980 | 115.4377 | 0.32 | 0.28 | 115.4377 | 115.4377 | 115.4377 | 1085 |
| 1733264700 | 115.1179 | -0.25 | -0.22 | 114.8374 | 115.1179 | 114.8374 | 786 |
| 1733178180 | 115.3671 | 0.92 | 0.81 | 115.3671 | 115.3671 | 115.3671 | 551 |
| 1732918200 | 114.4432 | 0.34 | 0.30 | 114.5395 | 114.5395 | 114.4432 | 98635 |
| 1732746540 | 114.1041 | -0.42 | -0.36 | 114.1041 | 114.1041 | 114.1041 | 232877 |
| 1732660140 | 114.5217 | 0.44 | 0.38 | 114.0771 | 114.5217 | 114.0771 | 3250 |
| 1732573560 | 114.0825 | 0.93 | 0.83 | 113.5 | 114.0825 | 113.5 | 3535 |
| 1732314000 | 113.1479 | 0.79 | 0.70 | 113.1479 | 113.1479 | 113.1479 | 890 |
| 1732227900 | 112.3611 | 0.48 | 0.43 | 112.3611 | 112.3611 | 112.3611 | 449 |
| 1732141200 | 111.8778 | 0 | 0.00 | 111.8778 | 111.8778 | 111.8778 | 0 |
| 1732054800 | 111.8778 | -2.12 | -1.86 | 111.58 | 112.5129 | 111.58 | 10213 |
| 1731968640 | 114 | 2.65 | 2.38 | 112.13 | 114 | 112.13 | 2486 |
| 1731709260 | 111.35 | -2.07 | -1.83 | 111.7759 | 111.7759 | 111.35 | 1205 |
| 1731622800 | 113.4232 | -0.74 | -0.64 | 113.68 | 113.68 | 113.4232 | 6795 |
| 1731536760 | 114.1588 | -0.08 | -0.07 | 114.1588 | 114.1588 | 114.1588 | 150 |
| 1731450000 | 114.2371 | 0 | 0.00 | 114.2371 | 114.2371 | 114.2371 | 0 |
| 1731363600 | 114.2371 | 0.29 | 0.26 | 114.2371 | 114.2371 | 114.2371 | 962 |
| 1731104400 | 113.9425 | 0.15 | 0.13 | 113.9425 | 113.9425 | 113.9425 | 572 |
| 1731018540 | 113.7891 | 1.53 | 1.37 | 113.1966 | 113.7891 | 113.1966 | 4084 |
| 1730931600 | 112.2561 | 2.84 | 2.60 | 112.2561 | 112.2561 | 112.2561 | 275 |
| 1730845680 | 109.4147 | 0.42 | 0.39 | 109.4147 | 109.4147 | 109.4147 | 508 |
| 1730759160 | 108.9945 | -0.01 | -0.01 | 108.8344 | 108.9945 | 108.8344 | 11023 |
| 1730496180 | 109.0067 | 0 | 0.00 | 109.0067 | 109.0067 | 109.0067 | 0 |
| 1730409780 | 109.0067 | -1.7 | -1.53 | 109.05 | 109.05 | 109.0067 | 1865 |
| 1730323500 | 110.7046 | 0 | 0.00 | 110.7046 | 110.7046 | 110.7046 | 0 |
| 1730237100 | 110.7046 | 0 | 0.00 | 110.7046 | 110.7046 | 110.7046 | 0 |
| 1730150700 | 110.7046 | 0 | 0.00 | 110.7046 | 110.7046 | 110.7046 | 0 |
| 1729891500 | 110.7046 | 0.44 | 0.40 | 110.7046 | 110.7046 | 110.7046 | 5361 |
| 1729805160 | 110.26 | -0.89 | -0.80 | 110.26 | 110.26 | 110.26 | 4224 |
| 1729718400 | 111.1471 | 0 | 0.00 | 111.1471 | 111.1471 | 111.1471 | 0 |
| 1729632000 | 111.1471 | 0 | 0.00 | 111.1471 | 111.1471 | 111.1471 | 0 |
| 1729545600 | 111.1471 | 0 | 0.00 | 111.1471 | 111.1471 | 111.1471 | 0 |
| 1729286400 | 111.1471 | 0.72 | 0.65 | 111.1471 | 111.1471 | 111.1471 | 8292 |
| 1729200360 | 110.43 | 0 | 0.00 | 110.43 | 110.43 | 110.43 | 0 |
| 1729113960 | 110.43 | -0.01 | -0.00 | 110.43 | 110.43 | 110.43 | 100 |
| 1729002600 | 110.4352 | 0 | 0.00 | 110.4352 | 110.4352 | 110.4352 | 0 |
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
