Premium
Vanguard Funds PLC (PK) (VNGLF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1741300140 | 52.8634 | -0.47 | -0.88 | 53.18 | 53.4632 | 52.8634 | 26752 |
| 1741213440 | 53.333 | 1.1 | 2.11 | 53.222 | 53.333 | 52.8951 | 2435 |
| 1741126800 | 52.2286 | -0.21 | -0.39 | 51.7311 | 52.8379 | 51.3691 | 10708 |
| 1741040760 | 52.4356 | 1.67 | 3.30 | 52.5115 | 52.6856 | 52.119 | 4168 |
| 1740781260 | 50.7622 | -0.7 | -1.36 | 51.4509 | 51.4509 | 50.7622 | 4593 |
| 1740695340 | 51.4629 | -0.46 | -0.88 | 51.3709 | 51.7399 | 51.1073 | 11428 |
| 1740608400 | 51.9211 | 0.29 | 0.55 | 51.976 | 52.0312 | 51.9211 | 17046 |
| 1740522480 | 51.6355 | 0.49 | 0.96 | 51.8125 | 51.9665 | 51.559 | 1419643 |
| 1740435600 | 51.1456 | -0.13 | -0.26 | 51.3809 | 51.5643 | 51.0793 | 115865 |
| 1740176400 | 51.2785 | 0.16 | 0.32 | 51.4409 | 51.4692 | 51.2482 | 4070 |
| 1740090480 | 51.1156 | 0.06 | 0.11 | 51.3108 | 51.4771 | 51.0064 | 66981 |
| 1740003960 | 51.0589 | -0.74 | -1.42 | 51.1407 | 51.3462 | 51.0589 | 17370 |
| 1739917740 | 51.7959 | 0.53 | 1.04 | 51.6486 | 51.7959 | 51.6486 | 55698 |
| 1739572020 | 51.2625 | 0.2 | 0.39 | 51.661 | 51.7011 | 51.2625 | 22373 |
| 1739485320 | 51.0619 | 0.38 | 0.75 | 50.9606 | 51.3664 | 50.9526 | 12590 |
| 1739398920 | 50.68 | 0.49 | 0.97 | 50.2102 | 50.8397 | 50.2102 | 7424 |
| 1739312940 | 50.1929 | 0.55 | 1.11 | 50.1001 | 50.3598 | 50.0199 | 1539 |
| 1739226000 | 49.6441 | 0.09 | 0.18 | 49.875 | 49.9 | 49.6441 | 1946 |
| 1738967160 | 49.5536 | -0.68 | -1.35 | 50.1901 | 50.1901 | 49.5536 | 13472 |
| 1738880400 | 50.2322 | 0.52 | 1.05 | 50 | 50.2322 | 50 | 7155 |
| 1738794000 | 49.7104 | 0.39 | 0.79 | 49.6898 | 50.0862 | 49.5402 | 4390 |
| 1738708080 | 49.32 | 0.39 | 0.81 | 49.065 | 49.4951 | 43.272 | 5829 |
| 1738621740 | 48.9261 | -0.72 | -1.45 | 48.4841 | 49.0216 | 48.35 | 22487 |
| 1738362000 | 49.6455 | -0.21 | -0.43 | 49.72 | 50.1085 | 49.615 | 11808 |
| 1738276080 | 49.8599 | 0.74 | 1.51 | 49.7649 | 49.885 | 49.685 | 6375 |
| 1738189740 | 49.1161 | 0.05 | 0.10 | 49.3396 | 49.4097 | 49.1161 | 3283 |
| 1738103280 | 49.0671 | -0.53 | -1.08 | 49.3295 | 49.3396 | 48.914 | 9127 |
| 1738016820 | 49.6005 | 0.4 | 0.81 | 49.33 | 49.6005 | 49.1737 | 10034 |
| 1737757440 | 49.2 | -0.05 | -0.11 | 49.3697 | 49.4147 | 49.2 | 3483 |
| 1737671220 | 49.2518 | 0.34 | 0.69 | 48.8043 | 49.2518 | 48.7956 | 7788 |
| 1737584640 | 48.9166 | 0.07 | 0.14 | 48.8944 | 48.9166 | 48.5049 | 6390 |
| 1737498540 | 48.8463 | 1.17 | 2.45 | 48.4241 | 48.8463 | 48.321 | 8530 |
| 1737152880 | 47.6787 | -0.03 | -0.07 | 47.8187 | 47.9403 | 47.6787 | 4591 |
| 1737066420 | 47.7116 | 0.53 | 1.11 | 47.255 | 47.7116 | 47.255 | 28861 |
| 1736979720 | 47.1856 | 0.48 | 1.02 | 47.1783 | 47.1856 | 46.691 | 9340 |
| 1736893380 | 46.7085 | 0.52 | 1.12 | 46.7085 | 46.7085 | 46.7085 | 145 |
| 1736806800 | 46.1897 | -0.46 | -0.99 | 45.928 | 46.333 | 45.928 | 6850 |
| 1736547720 | 46.6521 | -0.01 | -0.03 | 46.6 | 46.7256 | 46.3142 | 6467 |
| 1736375340 | 46.665 | -0.63 | -1.33 | 46.665 | 46.665 | 46.665 | 2079 |
| 1736288940 | 47.2934 | 0.35 | 0.74 | 47.4785 | 47.4785 | 47.2134 | 1368 |
| 1736202360 | 46.946 | 0.4 | 0.86 | 47.2782 | 47.2782 | 46.946 | 797 |
| 1735942980 | 46.5439 | 0.41 | 0.89 | 46.2372 | 46.5439 | 46.2372 | 2046 |
| 1735856700 | 46.1322 | -0.51 | -1.10 | 46.1322 | 46.1322 | 46.1322 | 5688 |
| 1735683960 | 46.6437 | 0.31 | 0.67 | 46.875 | 46.875 | 46.4562 | 2952 |
| 1735597740 | 46.3319 | -0.4 | -0.85 | 46.2761 | 46.7226 | 46.2122 | 50423 |
| 1735338000 | 46.7285 | -0.44 | -0.92 | 46.6981 | 46.9 | 46.5883 | 59010 |
| 1735252020 | 47.1643 | 0.15 | 0.32 | 47.087 | 47.1643 | 47.087 | 1009 |
| 1735078200 | 47.0156 | 0.27 | 0.57 | 46.9346 | 47.0377 | 46.5477 | 7595 |
| 1734992400 | 46.7475 | -0.03 | -0.05 | 46.4079 | 46.7475 | 46.2571 | 5551 |
| 1734733200 | 46.7731 | 0.08 | 0.18 | 45.8525 | 46.7731 | 45.8525 | 32046 |
| 1734646800 | 46.6904 | -0.4 | -0.85 | 46.628 | 46.705 | 46.5453 | 18524 |
| 1734560940 | 47.09 | -0.56 | -1.18 | 47.8237 | 47.8237 | 47.09 | 387 |
| 1734474360 | 47.6515 | -0.5 | -1.03 | 47.8037 | 47.9979 | 47.6515 | 53146 |
| 1734388140 | 48.1482 | 0.01 | 0.01 | 47.8888 | 48.2354 | 47.8638 | 71710 |
| 1734128940 | 48.1432 | 0.02 | 0.05 | 48.1389 | 48.1432 | 47.8562 | 22601 |
| 1734042480 | 48.1191 | -0.09 | -0.19 | 48.209 | 48.209 | 47.7579 | 2352 |
| 1733955900 | 48.2095 | 0.14 | 0.29 | 48.3992 | 48.4041 | 48.1831 | 34902 |
| 1733869200 | 48.0708 | -0.52 | -1.06 | 48.5342 | 48.5342 | 48.0708 | 41229 |
| 1733782800 | 48.5875 | 0.18 | 0.37 | 48.9194 | 48.9806 | 48.5875 | 67690 |
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
