Premium
Vanguard S&P Mid Cap 400 Value (IVOV)
AMEX
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 | 0.4532 | 0.402486678508 | 112.6 | 113.4739 | 110.93 | 14541 | 111.65368314 | SP |
| 4 | 3.2732 | 2.98159956276 | 109.78 | 114.41 | 108.78 | 15873 | 110.85711644 | SP |
| 12 | 10.8532 | 10.6195694716 | 102.2 | 114.41 | 101.12 | 17867 | 108.58776529 | SP |
| 26 | 10.4132 | 10.1453624318 | 102.64 | 114.41 | 98.16 | 24183 | 107.00953308 | SP |
| 52 | 18.3232 | 19.3425525177 | 94.73 | 114.41 | 94.08 | 25149 | 102.88592559 | SP |
| 156 | 34.3932 | 43.7238749047 | 78.66 | 114.41 | 71.72 | 21565 | 93.84964498 | SP |
| 260 | -49.3068 | -30.3688100517 | 162.36 | 177.85 | 71.72 | 19773 | 110.62686043 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 111.72 | -0.46 | -0.41 | 111.65 | 112.23524 | 111.58 | 7519 |
| 1782167400 | 112.18 | 0.2 | 0.18 | 112.05 | 112.605 | 111.9909 | 15055 |
| 1781821800 | 111.98 | 0.86 | 0.77 | 112.17 | 112.25 | 111.68 | 12293 |
| 1781735400 | 111.12 | -1.88 | -1.66 | 112.6 | 113.4739 | 110.93 | 23298 |
| 1781649000 | 113 | 0.17 | 0.15 | 112.95 | 113.65 | 112.76 | 15801 |
| 1781562600 | 112.83 | -0.26 | -0.23 | 114 | 114.41 | 112.7 | 23283 |
| 1781303400 | 113.0922 | 1.02 | 0.91 | 112.48 | 113.33 | 112.48 | 12950 |
| 1781217000 | 112.07 | 1.98 | 1.80 | 110.79 | 112.08 | 110.4 | 7642 |
| 1781130600 | 110.0913 | -0.97 | -0.87 | 110.72 | 111.95 | 110.0913 | 52699 |
| 1781044200 | 111.0597 | 1.2 | 1.09 | 110.79 | 112.01 | 109.91 | 11439 |
| 1780957800 | 109.8624 | 0.49 | 0.45 | 109.67 | 110.51 | 109.55 | 10246 |
| 1780698600 | 109.37 | -1.14 | -1.04 | 109.96 | 110.435 | 109.07 | 6322 |
| 1780612200 | 110.5148 | 0.44 | 0.40 | 110.34 | 110.9681 | 110.34 | 14395 |
| 1780525800 | 110.0771 | -0.33 | -0.30 | 109.84 | 110.3389 | 109.84 | 13207 |
| 1780439400 | 110.4048 | 1.17 | 1.08 | 109.26 | 110.53 | 109.26 | 7190 |
| 1780353000 | 109.23 | -0.37 | -0.34 | 108.91 | 109.51 | 108.85 | 12647 |
| 1780093800 | 109.6 | -0.07 | -0.06 | 109.38 | 110.0088 | 109.38 | 12577 |
| 1780007400 | 109.67 | 0.05 | 0.05 | 109.31 | 109.93 | 108.78 | 28318 |
| 1779921000 | 109.619 | -0.06 | -0.06 | 109.78 | 110.26 | 109.546 | 14715 |
| 1779834600 | 109.68 | 1.14 | 1.05 | 109.29 | 109.68 | 108.94 | 11790 |
| 1779489000 | 108.5407 | 0.8 | 0.74 | 108.12 | 108.6037 | 108.0445 | 12436 |
| 1779402600 | 107.74 | 0.05 | 0.05 | 106.98 | 108.02 | 106.18 | 13464 |
| 1779316200 | 107.69 | 2.02 | 1.91 | 106.1 | 107.69 | 106 | 11779 |
| 1779229800 | 105.67 | -0.98 | -0.92 | 106.3 | 106.3 | 105.67 | 18899 |
| 1779143400 | 106.65 | 0.42 | 0.40 | 106.57 | 107.12 | 106.51 | 23467 |
| 1778884200 | 106.2267 | -1.51 | -1.40 | 107.09 | 107.09 | 106.2267 | 11422 |
| 1778797800 | 107.7358 | 0.49 | 0.46 | 107.7 | 108.35 | 107.7 | 29775 |
| 1778711400 | 107.2446 | -0.52 | -0.48 | 107.78 | 107.9199 | 107.005 | 13886 |
| 1778625000 | 107.76 | -0.52 | -0.48 | 108.25 | 108.25 | 106.9822 | 6670 |
| 1778538600 | 108.28 | -0.92 | -0.85 | 109.36 | 109.36 | 108.28 | 7723 |
| 1778279400 | 109.2035 | 0.49 | 0.45 | 109.46 | 109.555 | 108.88 | 15073 |
| 1778193000 | 108.71 | -1.7 | -1.54 | 110.29 | 110.29 | 108.71 | 12976 |
| 1778106600 | 110.4148 | 1.23 | 1.13 | 109.96 | 110.625 | 109.9 | 108170 |
| 1778020200 | 109.18 | 1.11 | 1.03 | 108.65 | 109.52 | 108.65 | 11299 |
| 1777933800 | 108.07 | -1.05 | -0.96 | 108.93 | 109.135 | 107.71 | 28006 |
| 1777674600 | 109.12 | -0.44 | -0.40 | 109.93 | 109.93 | 109.12 | 7532 |
| 1777588200 | 109.56 | 1.56 | 1.45 | 107.92 | 109.7999 | 107.92 | 16652 |
| 1777501800 | 107.9973 | -0.68 | -0.62 | 108.79 | 108.935 | 107.74 | 12434 |
| 1777415400 | 108.6741 | -0.62 | -0.56 | 109.37 | 109.37 | 108.47 | 8453 |
| 1777329000 | 109.29 | 0.49 | 0.45 | 108.86 | 109.42 | 108.86 | 11445 |
| 1777069800 | 108.7953 | -0.16 | -0.14 | 109.24 | 109.3066 | 108.49 | 9133 |
| 1776983400 | 108.9506 | 0.23 | 0.21 | 108.63 | 109.35 | 108.02 | 20515 |
| 1776897000 | 108.72 | -0.4 | -0.37 | 109.76 | 109.88 | 108.52 | 11926 |
| 1776810600 | 109.12 | -0.44 | -0.40 | 109.97 | 110.61 | 108.96 | 11657 |
| 1776724200 | 109.56 | 0.65 | 0.60 | 108.49 | 109.7835 | 108.49 | 18966 |
| 1776465000 | 108.91 | 1.92 | 1.79 | 107.7 | 109.67 | 107.7 | 13091 |
| 1776378600 | 106.99 | 0.36 | 0.34 | 106.63 | 107.16 | 106.6 | 11437 |
| 1776292200 | 106.63 | -0.4 | -0.37 | 107.05 | 107.05 | 106.43 | 16856 |
| 1776205800 | 107.03 | 0.22 | 0.21 | 106.91 | 107.34 | 106.395 | 19345 |
| 1776119400 | 106.81 | 0.8 | 0.75 | 105.75 | 106.82 | 105.44 | 47612 |
| 1775860200 | 106.01 | -0.46 | -0.43 | 106.42 | 106.42 | 105.85 | 20258 |
| 1775773800 | 106.467 | 0.6 | 0.56 | 105.54 | 106.74 | 105.54 | 9164 |
| 1775687400 | 105.87 | 2.5 | 2.42 | 105.56 | 106.185 | 105.56 | 41572 |
| 1775601000 | 103.37 | 0.13 | 0.13 | 102.86 | 103.63 | 102.86 | 17481 |
| 1775514600 | 103.24 | 0.6 | 0.58 | 102.48 | 103.24 | 102.275 | 17857 |
| 1775169000 | 102.64 | 0.12 | 0.12 | 101.39 | 103.23 | 101.12 | 18180 |
| 1775082600 | 102.52 | 0.57 | 0.56 | 102.2 | 103.02 | 102.2 | 18424 |
| 1774996200 | 101.95 | 2.35 | 2.36 | 100.68 | 102.36 | 100.68 | 14464 |
| 1774909800 | 99.6 | -0.32 | -0.32 | 100.81 | 100.81 | 99.3484 | 12556 |
| 1774650600 | 99.92 | -1.53 | -1.51 | 101 | 101.0376 | 99.68 | 24330 |
| 1774564200 | 101.45 | -0.57 | -0.56 | 101.14 | 102.53 | 101.14 | 13629 |
| 1774477800 | 102.02 | 0.75 | 0.74 | 102.41 | 102.575 | 101.52 | 8518 |
| 1774391400 | 101.27 | 0.79 | 0.79 | 99.74 | 101.95 | 99.74 | 19637 |
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.
