La bourse est fermée

Vanguard FTSE Europe ETF (VGK)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
66,40+1,00 (+1,54 %)
À partir de 02:46PM EDT. Marché ouvert.
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 202465,7766,4265,7366,4066,40880 788
22 avr. 202465,0165,6364,9465,4065,401 762 800
19 avr. 202464,6964,9064,4564,6864,682 596 800
18 avr. 202464,6164,9664,4364,5264,521 973 200
17 avr. 202465,0465,0764,3964,6764,672 215 000
16 avr. 202464,5964,7664,2264,4564,452 334 500
15 avr. 202465,9966,0264,8664,9764,975 536 600
12 avr. 202465,5965,8564,9965,0765,072 225 500
11 avr. 202466,3466,3465,4466,2166,211 238 300
10 avr. 202465,9866,4465,8366,1766,173 139 200
09 avr. 202467,3167,4066,6866,9666,962 048 000
08 avr. 202467,1767,2767,0067,1067,102 126 200
05 avr. 202466,4566,8766,2766,7666,761 470 300
04 avr. 202467,6067,6066,4766,5966,592 683 400
03 avr. 202466,6167,2066,5867,1167,111 919 000
02 avr. 202466,6066,6866,4766,6466,641 546 000
01 avr. 202467,3567,6667,1267,2267,222 355 700
28 mars 202467,2667,4367,2667,3467,341 983 300
27 mars 202467,1667,4767,1167,4667,461 779 100
26 mars 202467,2767,3267,0467,0567,052 025 100
25 mars 202466,8367,1866,8366,9566,953 841 700
22 mars 202466,9767,0166,8066,8866,881 498 500
21 mars 202467,1267,2567,0467,0467,041 990 900
20 mars 202466,3867,2466,3567,2167,212 782 300
19 mars 202466,3166,6166,1966,4166,411 196 400
18 mars 202466,6566,6566,2866,3066,301 092 900
15 mars 202466,8566,9266,4866,6966,692 153 700
15 mars 20240.37 Dividende
14 mars 202467,5867,6066,8567,1266,751 541 600
13 mars 202467,6167,7867,5167,6267,251 450 400
12 mars 202467,0467,5066,7667,5067,131 309 900
11 mars 202466,7366,8866,4566,8566,481 747 000
08 mars 202467,2767,3566,7566,8466,472 969 300
07 mars 202466,7267,2266,7267,1466,772 277 700
06 mars 202466,0366,2665,8766,1165,753 056 700
05 mars 202465,5765,7965,2165,4165,051 608 400
04 mars 202465,5665,8065,5265,6865,322 827 000
01 mars 202465,4165,7865,0565,7765,414 449 500
29 févr. 202465,4565,5264,8965,2264,861 323 900
28 févr. 202465,1765,3165,1165,1964,83989 300
27 févr. 202465,3865,5965,3365,5265,161 203 400
26 févr. 202465,5265,5265,2765,4165,053 237 100
23 févr. 202465,4865,5665,3665,4865,121 449 800
22 févr. 202465,1865,4365,0965,4065,042 086 500
21 févr. 202464,4964,7864,4164,7564,393 111 900
20 févr. 202464,7364,8064,4764,6764,312 903 000
16 févr. 202464,2964,6064,1064,3463,993 265 200
15 févr. 202463,8564,2563,8564,2463,892 970 100
14 févr. 202463,2263,5663,1863,5463,192 582 900
13 févr. 202462,9663,0262,4662,6662,315 137 100
12 févr. 202463,7764,0563,7663,9063,551 259 800
09 févr. 202463,6163,8763,4363,8563,501 181 100
08 févr. 202463,6663,7163,5063,6363,281 480 800
07 févr. 202463,6963,7763,5163,6363,284 268 800
06 févr. 202463,3963,8463,3663,8463,491 626 100
05 févr. 202463,2763,4562,9763,3362,981 767 400
02 févr. 202463,7763,8363,4363,7063,352 062 800
01 févr. 202463,8764,3563,6864,3263,973 021 000
31 janv. 202464,4064,5563,5963,6963,343 285 900
30 janv. 202464,1364,2463,9164,1763,822 304 600
29 janv. 202463,7464,2063,6564,1463,791 773 100
26 janv. 202464,0164,0863,8763,9363,582 943 300
25 janv. 202463,2463,3762,9763,3663,012 863 900
24 janv. 202463,4763,5263,0463,0762,723 173 300
23 janv. 202462,3562,4862,1462,4562,111 838 600
22 janv. 202462,6362,7962,5262,6062,251 619 600
19 janv. 202462,1962,5061,9562,4962,152 446 300
18 janv. 202462,1762,4862,0262,4762,132 662 900
17 janv. 202461,6661,9461,4061,9261,581 931 300
16 janv. 202462,6062,7462,2762,4162,072 734 300
12 janv. 202463,8263,9763,5163,6263,272 008 200
11 janv. 202463,6963,7962,9063,4463,092 367 700
10 janv. 202463,5263,8063,4063,7263,372 734 600
09 janv. 202463,4663,6463,3663,4563,102 049 500
08 janv. 202463,6064,0963,5564,0963,741 941 900
05 janv. 202463,2563,9063,1763,3763,022 306 600
04 janv. 202463,2463,7963,2463,4963,144 094 200
03 janv. 202462,9763,3062,8163,1362,782 674 700
02 janv. 202463,7763,9663,6063,6763,322 169 300
29 déc. 202364,5564,7464,3364,4864,121 839 400
28 déc. 202364,6564,8064,3964,4264,061 673 100
27 déc. 202364,5064,9264,5064,8664,502 176 800
26 déc. 202364,2564,6164,1964,5064,141 281 800
22 déc. 202364,1964,3463,9164,1063,751 578 500
21 déc. 202363,8464,0763,6064,0663,711 573 900
20 déc. 202363,6963,9463,1063,1262,773 493 800
19 déc. 202363,5663,8963,5663,8763,522 911 000
18 déc. 202363,3463,3563,0563,2162,862 393 300
18 déc. 20230.457 Dividende
15 déc. 202363,7463,9063,4463,4862,682 833 600
14 déc. 202364,0264,4463,8564,1963,386 150 600
13 déc. 202362,6863,4862,3063,4662,662 866 200
12 déc. 202362,4162,6062,2262,5861,791 990 100
11 déc. 202362,2562,5162,2162,4761,681 122 600
08 déc. 202362,0262,4561,9762,3861,591 396 500
07 déc. 202361,9262,1661,7062,0461,252 710 900
06 déc. 202362,2362,3461,8061,8261,042 993 200
05 déc. 202361,8062,0061,6861,8161,032 217 700
04 déc. 202361,7061,9761,5961,8761,091 947 800
01 déc. 202361,5962,3261,5862,2161,422 801 700
*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...