Marchés français ouverture 3 h 19 min

Vanguard Consumer Staples Index Fund ETF Shares (VDC)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
205,87+1,93 (+0,95 %)
À la clôture : 04:00PM EDT
205,26 -0,61 (-0,30 %)
Échanges après Bourse : 07:18PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 2024204,18205,96203,94205,87205,8799 100
08 mai 2024204,54204,80203,72203,94203,9477 400
07 mai 2024203,25204,75203,25204,58204,58232 100
06 mai 2024202,77202,99201,30202,39202,3987 400
03 mai 2024201,91202,49200,65202,31202,3179 300
02 mai 2024200,34202,25199,91201,66201,6696 600
01 mai 2024200,44201,18198,89199,64199,64218 700
30 avr. 2024201,63201,63200,56200,80200,8054 300
29 avr. 2024201,41201,95200,82201,89201,8951 100
26 avr. 2024200,79202,33200,79201,20201,2059 500
25 avr. 2024202,47203,20201,05201,54201,5471 300
24 avr. 2024199,25202,42198,62202,15202,1595 000
23 avr. 2024200,20200,82199,98200,62200,62190 600
22 avr. 2024198,69200,58197,90200,19200,1982 300
19 avr. 2024196,11198,34196,00198,19198,19156 900
18 avr. 2024195,85196,60195,69196,26196,2690 000
17 avr. 2024195,87196,20194,62195,34195,3472 800
16 avr. 2024194,99195,42194,38194,95194,95107 900
15 avr. 2024196,68197,15194,40194,57194,57129 200
12 avr. 2024196,98197,29195,30195,54195,54116 000
11 avr. 2024199,04199,04197,10197,59197,5950 200
10 avr. 2024197,65198,50197,04198,33198,3388 600
09 avr. 2024198,75199,36197,91199,36199,3693 300
08 avr. 2024198,31199,03198,07198,37198,3766 000
05 avr. 2024198,05198,90197,52198,52198,5261 700
04 avr. 2024199,61200,12197,82198,14198,14113 100
03 avr. 2024200,93200,93198,66199,02199,0274 200
02 avr. 2024202,17202,47200,93201,22201,2259 700
01 avr. 2024204,14204,30202,43202,43202,4399 400
28 mars 2024204,42204,77204,00204,14204,1491 500
27 mars 2024202,85203,87202,85203,87203,8796 700
26 mars 2024202,12202,41201,79201,87201,8767 800
25 mars 2024202,27202,82201,43201,63201,6378 400
22 mars 2024203,41203,41202,31202,33202,3365 200
22 mars 20240.862 Dividende
21 mars 2024203,88204,80203,43204,02203,16112 900
20 mars 2024203,21203,92202,82203,92203,0667 400
19 mars 2024202,33203,10202,33203,01202,1595 600
18 mars 2024201,17203,00201,17202,28201,4372 100
15 mars 2024200,53201,27200,22201,01200,1686 900
14 mars 2024202,85203,04200,39201,08200,2383 100
13 mars 2024201,99202,90201,99202,73201,8766 000
12 mars 2024201,34202,61201,19202,12201,2768 400
11 mars 2024200,26201,35199,91200,89200,0476 900
08 mars 2024200,33200,63199,63200,01199,16268 400
07 mars 2024201,01201,67200,92201,49200,64185 100
06 mars 2024199,58200,67199,58200,24199,3995 300
05 mars 2024199,34200,18198,52198,96198,12104 900
04 mars 2024197,63198,69197,63198,36197,5299 500
01 mars 2024198,02198,50197,14198,26197,4285 400
29 févr. 2024198,81199,33197,81198,32197,48332 700
28 févr. 2024198,01198,50197,58198,39197,5580 100
27 févr. 2024197,98198,17197,57198,04197,2070 700
26 févr. 2024198,47198,56197,73198,01197,1792 000
23 févr. 2024197,69199,16197,46198,25197,4181 000
22 févr. 2024196,16197,69195,51197,44196,6182 800
21 févr. 2024196,79197,28195,98196,81195,98113 500
20 févr. 2024195,72197,58195,72196,40195,57129 600
16 févr. 2024194,05195,37193,37194,47193,65133 100
15 févr. 2024193,60194,54193,41194,31193,4984 000
14 févr. 2024193,10193,10191,94192,93192,11824 400
13 févr. 2024194,55195,35191,92193,05192,23859 600
12 févr. 2024193,89195,36193,23195,36194,53155 600
09 févr. 2024195,08195,08193,49193,76192,9468 600
08 févr. 2024194,93195,99194,55195,40194,5794 000
07 févr. 2024195,97196,07194,98195,06194,2477 400
06 févr. 2024194,98195,58194,43195,45194,6281 000
05 févr. 2024196,23196,23194,75194,82194,00101 500
02 févr. 2024196,14197,01195,22196,19195,36130 600
01 févr. 2024192,94196,62192,38196,60195,77151 400
31 janv. 2024194,54194,82192,67192,76191,95734 300
30 janv. 2024192,97194,55192,40194,32193,50597 800
29 janv. 2024192,60193,37192,11193,27192,45177 600
26 janv. 2024191,82192,53191,82192,25191,4482 600
25 janv. 2024190,43191,49189,71191,49190,6875 400
24 janv. 2024191,97191,97189,56189,57188,7785 600
23 janv. 2024190,91192,22190,91191,89191,0888 100
22 janv. 2024190,24190,87189,74190,16189,36198 500
19 janv. 2024191,70191,84189,84190,84190,03168 400
18 janv. 2024191,26191,59190,07191,45190,6475 300
17 janv. 2024191,20192,32191,20191,60190,79122 900
16 janv. 2024192,64192,88191,22192,02191,21178 500
12 janv. 2024192,84193,48192,32192,96192,1493 900
11 janv. 2024192,33192,47191,15192,28191,47122 900
10 janv. 2024192,63193,38191,88192,37191,56111 400
09 janv. 2024191,40192,63190,96192,63191,82117 000
08 janv. 2024190,71192,21190,65192,10191,29100 700
05 janv. 2024191,18191,90189,66190,61189,80107 700
04 janv. 2024191,44192,34191,13191,18190,37107 100
03 janv. 2024193,35193,35191,12191,44190,6376 600
02 janv. 2024190,32193,37190,32193,15192,33208 800
29 déc. 2023190,56191,15190,33190,96190,15108 700
28 déc. 2023190,45191,11190,39190,85190,04118 100
27 déc. 2023189,90190,75189,66190,70189,8996 700
26 déc. 2023188,93190,26188,77189,96189,16101 400
22 déc. 2023188,14189,47188,14188,96188,16181 200
21 déc. 2023187,37187,82186,25187,80187,01142 900
20 déc. 2023188,80189,10186,32186,37185,58129 200
19 déc. 2023189,20189,97189,03189,88189,08100 800
19 déc. 20231.792 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...