Premium
Vanguard S&P Mid Cap 400 (IVOO)
AMEX
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 | 2.98 | 2.37355635205 | 125.55 | 130.51 | 125.37 | 82379 | 128.44916394 | SP |
| 4 | 6.02 | 4.91388458085 | 122.51 | 130.51 | 121.77 | 67625 | 126.68582244 | SP |
| 12 | 14.23 | 12.4496937883 | 114.3 | 130.51 | 110.68 | 77063 | 122.41591604 | SP |
| 26 | 15.28 | 13.4922737307 | 113.25 | 130.51 | 110.68 | 85817 | 119.43309311 | SP |
| 52 | 26.18 | 25.5788959453 | 102.35 | 130.51 | 101.615 | 77477 | 114.61295368 | SP |
| 156 | 41.46 | 47.6168599977 | 87.07 | 130.51 | 78.54 | 76783 | 103.54620426 | SP |
| 260 | -49.68 | -27.8772235004 | 178.21 | 197.76 | 78.54 | 57859 | 114.11421742 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 128.53 | 1.36 | 1.07 | 128.38 | 128.75 | 127.6 | 49045 |
| 1781735400 | 127.17 | -1.63 | -1.27 | 128.85 | 129.8499 | 126.995 | 62699 |
| 1781649000 | 128.8 | -0.43 | -0.33 | 129.49 | 130.155 | 128.65 | 87721 |
| 1781562600 | 129.22999 | 0.5 | 0.39 | 130.41999 | 130.51 | 128.97999 | 120174 |
| 1781303400 | 128.72999 | 1 | 0.78 | 128.25 | 129.3041 | 127.58 | 57209 |
| 1781217000 | 127.73 | 3.15 | 2.53 | 125.55 | 127.83 | 125.37 | 84092 |
| 1781130600 | 124.58 | -1.78 | -1.41 | 126.12 | 127.31 | 124.58 | 62089 |
| 1781044200 | 126.36 | 0.92 | 0.73 | 126.41 | 127.89436 | 123.8757 | 116224 |
| 1780957800 | 125.44 | 0.3 | 0.24 | 126.12 | 126.3229 | 125.36 | 46735 |
| 1780698600 | 125.14 | -2.53 | -1.98 | 126.88 | 126.88 | 124.765 | 56326 |
| 1780612200 | 127.67 | 0.46 | 0.36 | 127.28 | 127.97 | 126.995 | 56008 |
| 1780525800 | 127.21 | -0.02 | -0.02 | 126.79 | 127.49 | 126.4 | 63009 |
| 1780439400 | 127.23 | 1.08 | 0.86 | 125.86 | 127.285 | 125.7723 | 60328 |
| 1780353000 | 126.15 | -0.07 | -0.06 | 125.66 | 126.46 | 125.1345 | 67047 |
| 1780093800 | 126.22 | 0.19 | 0.15 | 126.07 | 126.59 | 125.83 | 51769 |
| 1780007400 | 126.03 | 0.13 | 0.10 | 125.5 | 126.44 | 124.845 | 45529 |
| 1779921000 | 125.9 | -0.48 | -0.38 | 126.58 | 126.81 | 125.795 | 58926 |
| 1779834600 | 126.38 | 1.95 | 1.57 | 125.52 | 126.38 | 125.145 | 60452 |
| 1779489000 | 124.43 | 1.08 | 0.88 | 124.05 | 124.625 | 123.6338 | 46394 |
| 1779402600 | 123.35 | 0.11 | 0.09 | 122.51 | 123.74 | 121.77 | 82148 |
| 1779316200 | 123.24 | 2.36 | 1.95 | 121.62 | 123.26 | 120.7201 | 82996 |
| 1779229800 | 120.88 | -1.2 | -0.98 | 121.55 | 121.68 | 120.535 | 77783 |
| 1779143400 | 122.08 | -0.14 | -0.11 | 122.71 | 123.1045 | 121.73908 | 90156 |
| 1778884200 | 122.22 | -2.03 | -1.63 | 123.47 | 123.47 | 122.09 | 41250 |
| 1778797800 | 124.25 | 0.48 | 0.39 | 124.41 | 124.84 | 123.96 | 64768 |
| 1778711400 | 123.77 | -0.27 | -0.22 | 124.32 | 124.37 | 123.14 | 75496 |
| 1778625000 | 124.04 | -0.86 | -0.69 | 124.64 | 124.77 | 122.66 | 64156 |
| 1778538600 | 124.9 | -0.35 | -0.28 | 125.37 | 125.55 | 124.6901 | 67668 |
| 1778279400 | 125.25 | 0.54 | 0.43 | 125.57 | 125.71 | 124.7827 | 47227 |
| 1778193000 | 124.71 | -1.6 | -1.27 | 127.08 | 127.21 | 124.61 | 63520 |
| 1778106600 | 126.31 | 2.27 | 1.83 | 125.62 | 126.44 | 125.36 | 139897 |
| 1778020200 | 124.04 | 1.6 | 1.31 | 123.33 | 124.17 | 122.86 | 76052 |
| 1777933800 | 122.44 | -0.71 | -0.58 | 122.82 | 123.61 | 121.95 | 82002 |
| 1777674600 | 123.15 | -0.03 | -0.02 | 123.63 | 123.95 | 122.99 | 80068 |
| 1777588200 | 123.18 | 2.02 | 1.67 | 121.55 | 123.2899 | 121.55 | 52120 |
| 1777501800 | 121.16 | -0.84 | -0.69 | 122.06 | 122.06 | 120.635 | 108586 |
| 1777415400 | 122 | -1.23 | -1.00 | 123.1 | 123.35 | 121.69 | 107065 |
| 1777329000 | 123.23 | 0.02 | 0.02 | 123.38 | 123.755 | 122.945 | 67820 |
| 1777069800 | 123.21 | 0.29 | 0.24 | 123.41 | 123.83 | 122.68 | 79014 |
| 1776983400 | 122.92 | -0.05 | -0.04 | 122.94 | 123.5099 | 121.66 | 73548 |
| 1776897000 | 122.97 | -0.48 | -0.39 | 124.73 | 124.73 | 122.65 | 85586 |
| 1776810600 | 123.45 | -0.72 | -0.58 | 124.51 | 125.3 | 123.12 | 81572 |
| 1776724200 | 124.17 | 0.73 | 0.59 | 123.09 | 124.21 | 123.09 | 71473 |
| 1776465000 | 123.44 | 2.47 | 2.04 | 122.2 | 124.1001 | 122.14 | 66229 |
| 1776378600 | 120.97 | 0.18 | 0.15 | 120.99 | 121.54 | 120.645 | 41411 |
| 1776292200 | 120.79 | -0.32 | -0.26 | 121.14 | 121.33 | 120.485 | 73667 |
| 1776205800 | 121.11 | 0.57 | 0.47 | 120.96 | 121.41 | 120.65 | 70899 |
| 1776119400 | 120.54 | 1.31 | 1.10 | 118.78 | 120.57 | 118.7 | 91325 |
| 1775860200 | 119.23 | -0.4 | -0.33 | 119.86 | 119.86 | 119.06 | 202066 |
| 1775773800 | 119.63 | 0.3 | 0.25 | 118.85 | 120.0592 | 118.75 | 74738 |
| 1775687400 | 119.33 | 3.28 | 2.83 | 119.23 | 120.03 | 119.0054 | 83765 |
| 1775601000 | 116.05 | 0.23 | 0.20 | 115.5 | 116.57 | 115.33 | 75102 |
| 1775514600 | 115.82 | 0.46 | 0.40 | 115.24 | 115.8919 | 114.8205 | 78508 |
| 1775169000 | 115.36 | 0.13 | 0.11 | 113.57 | 115.96 | 113.225 | 109777 |
| 1775082600 | 115.23 | 0.91 | 0.80 | 115.02 | 116.04 | 115.01 | 63495 |
| 1774996200 | 114.32 | 3.3 | 2.97 | 112.42 | 114.68 | 112.155 | 135489 |
| 1774909800 | 111.02 | -0.9 | -0.80 | 113.07 | 113.1 | 110.68 | 62689 |
| 1774650600 | 111.92 | -1.84 | -1.62 | 113.23 | 113.3106 | 111.71 | 67486 |
| 1774564200 | 113.76 | -1.74 | -1.51 | 114.3 | 115.5498 | 113.6981 | 108280 |
| 1774477800 | 115.5 | 1.06 | 0.93 | 115.75 | 116.045 | 114.22 | 121957 |
| 1774391400 | 114.44 | 0.54 | 0.47 | 112.76 | 114.9099 | 112.62 | 108896 |
| 1774305000 | 113.9 | 2.11 | 1.89 | 114 | 115.65 | 113.47 | 72874 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
