Premium
Vanguard S&P Small Cap 600 Growth (VIOG)
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 | 6.05 | 4.29138884948 | 140.98 | 147.59 | 140.98 | 24388 | 145.07448664 | SP |
| 4 | 10.13 | 7.39956172389 | 136.9 | 147.59 | 136.17 | 32788 | 141.03599084 | SP |
| 12 | 22.93 | 18.4770346495 | 124.1 | 147.59 | 119.7753 | 31328 | 137.77636496 | SP |
| 26 | 22.38 | 17.9542719615 | 124.65 | 147.59 | 119.7753 | 26536 | 133.14031992 | SP |
| 52 | 36.29 | 32.7704533141 | 110.74 | 147.59 | 109.99 | 22162 | 127.59943261 | SP |
| 156 | 49 | 49.9846985617 | 98.03 | 147.59 | 88.4124 | 34426 | 113.72592389 | SP |
| 260 | -75.68 | -33.9814108033 | 222.71 | 249.46 | 88.4124 | 25419 | 128.37853129 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 147.03 | 2.96 | 2.05 | 146.38 | 147.03 | 145.42689 | 15219 |
| 1781735400 | 144.07 | -1.29 | -0.89 | 145.52 | 146.8699 | 143.965 | 32755 |
| 1781649000 | 145.36 | -1.11 | -0.76 | 146.66999 | 147.59 | 145.36 | 17709 |
| 1781562600 | 146.47 | 1.2 | 0.83 | 147.36 | 147.53 | 146.24 | 31803 |
| 1781303400 | 145.27 | 1.17 | 0.81 | 144.72999 | 146.305 | 144.3556 | 18866 |
| 1781217000 | 144.10239 | 4.21 | 3.01 | 140.97999 | 144.15 | 140.97999 | 20805 |
| 1781130600 | 139.8891 | -1.12 | -0.79 | 140.53 | 142.62 | 139.7855 | 12695 |
| 1781044200 | 141.01 | 1.39 | 1.00 | 141.07 | 142.8 | 137.865 | 19147 |
| 1780957800 | 139.62 | 0.89 | 0.64 | 139.9 | 141.0283 | 139.51499 | 20379 |
| 1780698600 | 138.72999 | -2.94 | -2.08 | 140.56 | 140.955 | 138.33 | 19379 |
| 1780612200 | 141.6699 | 2 | 1.43 | 139.94999 | 141.82 | 139.69999 | 14645 |
| 1780525800 | 139.66999 | -0.91 | -0.65 | 140.19 | 140.19 | 139.2401 | 18999 |
| 1780439400 | 140.58 | 1.05 | 0.75 | 139.32 | 140.61 | 139.32 | 57865 |
| 1780353000 | 139.53 | -0.73 | -0.52 | 139.56 | 139.97999 | 138.0901 | 86817 |
| 1780093800 | 140.26 | -0.9 | -0.64 | 140.97 | 141.1 | 140 | 143118 |
| 1780007400 | 141.16 | -0.31 | -0.22 | 140.97 | 141.72 | 140.22999 | 14671 |
| 1779921000 | 141.47 | -0.29 | -0.20 | 141.94 | 142.245 | 141.1664 | 20593 |
| 1779834600 | 141.76 | 2.64 | 1.90 | 140.19999 | 141.885 | 140.195 | 16472 |
| 1779489000 | 139.12 | 1.1 | 0.80 | 138.75 | 139.57 | 138.4 | 25429 |
| 1779402600 | 138.02 | 0.1 | 0.07 | 136.9 | 138.525 | 136.16999 | 30818 |
| 1779316200 | 137.91999 | 2.68 | 1.98 | 135.85 | 137.91999 | 135.32 | 15322 |
| 1779229800 | 135.24 | -1.18 | -0.86 | 135.63999 | 136.13999 | 134.6978 | 25230 |
| 1779143400 | 136.41999 | 0.09 | 0.07 | 136.77 | 137.22999 | 135.86 | 39792 |
| 1778884200 | 136.33 | -2.31 | -1.67 | 137.3 | 137.3 | 136.24 | 26388 |
| 1778797800 | 138.63999 | 0.84 | 0.61 | 138.54 | 139.37 | 138.19999 | 11654 |
| 1778711400 | 137.7978 | -0.61 | -0.44 | 138.56 | 138.56 | 136.94 | 24546 |
| 1778625000 | 138.4124 | -1.75 | -1.25 | 139.32 | 139.32 | 137 | 22196 |
| 1778538600 | 140.16 | -0.25 | -0.18 | 141 | 141.0962 | 139.94999 | 18165 |
| 1778279400 | 140.41 | 0.68 | 0.49 | 140.24 | 140.9199 | 139.995 | 18283 |
| 1778193000 | 139.7273 | -1.75 | -1.24 | 141.66999 | 141.66999 | 139.57 | 13996 |
| 1778106600 | 141.4811 | 0.69 | 0.49 | 141.47999 | 141.54 | 140.3 | 88335 |
| 1778020200 | 140.79 | 2.31 | 1.67 | 139.4 | 141 | 139.4 | 22449 |
| 1777933800 | 138.47999 | -0.8 | -0.57 | 138.93 | 139.97 | 137.826 | 45960 |
| 1777674600 | 139.28 | 0.44 | 0.32 | 139.38999 | 139.526 | 138.56 | 78185 |
| 1777588200 | 138.835 | 3.1 | 2.28 | 136.58 | 138.9599 | 136.425 | 185345 |
| 1777501800 | 135.74 | -0.91 | -0.67 | 136.84 | 136.94999 | 135.07 | 42259 |
| 1777415400 | 136.65209 | -1.18 | -0.85 | 137.69999 | 137.895 | 136.10499 | 43748 |
| 1777329000 | 137.83 | 0 | 0.00 | 137.88999 | 138.43 | 137.405 | 34222 |
| 1777069800 | 137.83 | 0.99 | 0.72 | 137.59 | 138.19999 | 136.83 | 64235 |
| 1776983400 | 136.8388 | -0.12 | -0.09 | 136.88 | 137.659 | 135.57 | 22040 |
| 1776897000 | 136.9613 | 0.59 | 0.43 | 137.93 | 137.93 | 136.56 | 28173 |
| 1776810600 | 136.37 | -1.33 | -0.97 | 138.06 | 138.61 | 136.22 | 19592 |
| 1776724200 | 137.701 | 0.32 | 0.23 | 136.75 | 137.9088 | 136.75 | 18951 |
| 1776465000 | 137.3814 | 3.34 | 2.49 | 135.68 | 138.375 | 135.68 | 19106 |
| 1776378600 | 134.0405 | 0.15 | 0.12 | 134.05 | 134.38 | 133.54 | 23543 |
| 1776292200 | 133.8856 | -0.43 | -0.32 | 134.4 | 134.4 | 133.2401 | 19337 |
| 1776205800 | 134.3106 | 1.08 | 0.81 | 133.75 | 134.6164 | 133.69 | 23174 |
| 1776119400 | 133.22999 | 1.7 | 1.29 | 130.75 | 133.29 | 130.75 | 15469 |
| 1775860200 | 131.53 | -0.85 | -0.64 | 132.49 | 132.49 | 131.285 | 12475 |
| 1775773800 | 132.37979 | 0.92 | 0.70 | 130.83 | 133.01 | 130.83 | 17080 |
| 1775687400 | 131.4559 | 3.93 | 3.08 | 131.25 | 132.16399 | 131.1001 | 11131 |
| 1775601000 | 127.53 | 0.59 | 0.47 | 126.35 | 127.765 | 126.35 | 14972 |
| 1775514600 | 126.9396 | 0.79 | 0.63 | 126.1 | 127.2 | 125.91 | 11140 |
| 1775169000 | 126.1463 | 0.64 | 0.51 | 123.19 | 126.67 | 123.19 | 14908 |
| 1775082600 | 125.51 | 1.05 | 0.84 | 125.32 | 126.75 | 125.32 | 15285 |
| 1774996200 | 124.46 | 4.21 | 3.50 | 122.77 | 125 | 121.85 | 17495 |
| 1774909800 | 120.25 | -1.15 | -0.95 | 122.72 | 122.72 | 119.7753 | 23776 |
| 1774650600 | 121.4041 | -1.82 | -1.47 | 122.52 | 122.6598 | 121.02 | 23338 |
| 1774564200 | 123.22 | -2.25 | -1.79 | 124.1 | 125.53 | 123.1872 | 23440 |
| 1774477800 | 125.47 | 1.3 | 1.05 | 125.7 | 125.779 | 125.01 | 6601 |
| 1774391400 | 124.1708 | 0.47 | 0.38 | 122.91 | 124.72 | 122.775 | 10886 |
| 1774305000 | 123.7 | 2.73 | 2.26 | 123.5 | 125.485 | 122.97 | 25447 |
| 1774045800 | 120.9705 | -3.03 | -2.44 | 123.96 | 123.96 | 120.9106 | 13049 |
| 1773959400 | 124 | 0.58 | 0.47 | 122 | 124.81 | 122 | 81233 |
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.
