Premium
Vanguard S&P Small Cap 600 (VIOO)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.11 | 3.93527384144 | 104.44 | 110 | 102.91 | 176881 | 105.87546195 | SP |
| 4 | 1.76 | 1.64809439086 | 106.79 | 110 | 102.91 | 197055 | 106.65655793 | SP |
| 12 | 1.48 | 1.38227327916 | 107.07 | 119.04 | 102.91 | 145011 | 110.74173879 | SP |
| 26 | 1.7 | 1.59101544221 | 106.85 | 119.04 | 96.76 | 127229 | 108.11013848 | SP |
| 52 | 15.33 | 16.4449688908 | 93.22 | 119.04 | 92.93 | 112551 | 103.76687271 | SP |
| 156 | -97.91 | -47.4232296813 | 206.46 | 206.5073 | 80.9 | 95538 | 118.66448994 | SP |
| 260 | -47.38 | -30.3854293593 | 155.93 | 223.78 | 80.9 | 78707 | 129.28536722 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 108.55 | 0.46 | 0.43 | 109.32 | 109.32 | 108.21 | 101140 |
| 1737070200 | 108.09 | 0.33 | 0.31 | 107.85 | 108.29 | 107.0043 | 227869 |
| 1736983800 | 107.76 | 1.69 | 1.59 | 108.68 | 108.68 | 107.2335 | 82804 |
| 1736897400 | 106.07 | 1.48 | 1.42 | 105.37 | 106.07 | 104.77 | 162295 |
| 1736811000 | 104.59 | 0.6 | 0.58 | 103.08 | 104.59 | 102.91 | 139174 |
| 1736551800 | 103.99 | -2.3 | -2.16 | 104.82 | 104.96 | 103.47 | 290386 |
| 1736379000 | 106.29 | 0.12 | 0.11 | 105.56 | 106.3419 | 104.87 | 171895 |
| 1736292600 | 106.17 | -0.76 | -0.71 | 107.46 | 107.7575 | 105.69 | 104924 |
| 1736206200 | 106.93 | -0.08 | -0.07 | 107.54 | 108.19 | 106.815 | 210833 |
| 1735947000 | 107.01 | 1.16 | 1.10 | 106.37 | 107.17 | 105.57 | 112683 |
| 1735860600 | 105.85 | -0.19 | -0.18 | 106.79 | 107.495 | 105.35 | 180953 |
| 1735687800 | 106.04 | 0.12 | 0.11 | 106.45 | 107.206 | 105.875 | 143641 |
| 1735601400 | 105.92 | -0.68 | -0.64 | 105.79 | 106.41 | 104.75 | 264345 |
| 1735342200 | 106.6 | -1.55 | -1.43 | 107.44 | 108 | 105.75 | 106457 |
| 1735255800 | 108.15 | 0.69 | 0.64 | 106.87 | 108.22 | 106.46 | 196572 |
| 1735077840 | 107.46 | 0.88 | 0.83 | 106.81 | 107.49 | 106.09 | 173916 |
| 1734996600 | 106.58 | -1.69 | -1.56 | 106.46 | 106.9 | 105.6601 | 360971 |
| 1734737400 | 108.27 | 0.6 | 0.56 | 106.79 | 109.46 | 106.62 | 456532 |
| 1734651000 | 107.67 | -0.36 | -0.33 | 108.98 | 109.6 | 107.27 | 167706 |
| 1734564600 | 108.03 | -4.54 | -4.03 | 113 | 113.43 | 107.35 | 162505 |
| 1734478200 | 112.57 | -1.57 | -1.38 | 113.56 | 113.83 | 112.35 | 129487 |
| 1734391800 | 114.14 | 0.4 | 0.35 | 113.63 | 114.48 | 113.29 | 74817 |
| 1734132600 | 113.74 | -0.86 | -0.75 | 114.55 | 114.55 | 113 | 84056 |
| 1734046200 | 114.6 | -0.8 | -0.69 | 115.15 | 115.37 | 114.41 | 80698 |
| 1733959800 | 115.4 | 0.66 | 0.58 | 115.82 | 115.9495 | 114.98 | 61202 |
| 1733873400 | 114.74 | -0.41 | -0.36 | 115.22 | 115.58 | 114.2 | 86262 |
| 1733787000 | 115.15 | -0.16 | -0.14 | 115.93 | 116.525 | 115.05 | 90329 |
| 1733527800 | 115.31 | 0.12 | 0.10 | 116.01 | 116.13 | 114.9018 | 138310 |
| 1733441400 | 115.19 | -1.65 | -1.41 | 116.86 | 116.86 | 115.19 | 78361 |
| 1733355000 | 116.84 | 0.28 | 0.24 | 116.55 | 117.1107 | 116.11 | 103252 |
| 1733268600 | 116.56 | -0.92 | -0.78 | 117.46 | 117.53 | 116.16 | 162958 |
| 1733182200 | 117.48 | 0.54 | 0.46 | 117.14 | 117.7 | 116.35 | 194451 |
| 1732917840 | 116.94 | 0.05 | 0.04 | 117.38 | 117.92 | 116.9054 | 84097 |
| 1732750200 | 116.89 | 0.03 | 0.03 | 117.51 | 118.25 | 116.76 | 340812 |
| 1732663800 | 116.86 | -1.13 | -0.96 | 117.41 | 117.41 | 116.32 | 111855 |
| 1732577400 | 117.99 | 2.32 | 2.01 | 117.15 | 119.04 | 117.15 | 120187 |
| 1732318200 | 115.67 | 1.81 | 1.59 | 114.47 | 116 | 114.37 | 105126 |
| 1732231800 | 113.86 | 1.8 | 1.61 | 112.7 | 114.17 | 112.33 | 88045 |
| 1732145400 | 112.06 | 0.1 | 0.09 | 111.83 | 112.06 | 110.8366 | 81604 |
| 1732059000 | 111.96 | 0.3 | 0.27 | 110.18 | 111.96 | 110.18 | 118418 |
| 1731972600 | 111.66 | 0.01 | 0.01 | 111.81 | 112.32 | 111.41 | 93323 |
| 1731713400 | 111.65 | -0.95 | -0.84 | 112.76 | 112.85 | 111.18 | 155521 |
| 1731627000 | 112.6 | -1.42 | -1.25 | 114.52 | 114.66 | 112.3115 | 80023 |
| 1731540600 | 114.02 | -1.1 | -0.96 | 115.86 | 116.05 | 114 | 203911 |
| 1731454200 | 115.12 | -1.76 | -1.51 | 116.31 | 116.87 | 114.75 | 171574 |
| 1731367800 | 116.88 | 1.91 | 1.66 | 116.4 | 117.2517 | 116.2 | 252259 |
| 1731108600 | 114.97 | 0.71 | 0.62 | 114.47 | 115.34 | 114.23 | 149529 |
| 1731022200 | 114.26 | -0.93 | -0.81 | 114.91 | 115.48 | 113.93 | 252410 |
| 1730935800 | 115.19 | 6.53 | 6.01 | 113.6 | 115.39 | 113.15 | 196433 |
| 1730849400 | 108.66 | 2.26 | 2.12 | 106.16 | 108.66 | 106.13 | 85691 |
| 1730763000 | 106.4 | 0.64 | 0.61 | 105.73 | 107.085 | 105.4 | 61398 |
| 1730500200 | 105.76 | 0.31 | 0.29 | 106.08 | 106.78 | 105.59 | 66634 |
| 1730413800 | 105.45 | -1.76 | -1.64 | 107.16 | 107.305 | 105.42 | 67712 |
| 1730327400 | 107.21 | 0.05 | 0.05 | 106.94 | 108.565 | 106.88 | 83442 |
| 1730241000 | 107.16 | -0.36 | -0.33 | 106.68 | 107.16 | 106.2728 | 110406 |
| 1730154600 | 107.52 | 1.67 | 1.58 | 106.57 | 107.85 | 106.57 | 66533 |
| 1729895400 | 105.85 | -0.66 | -0.62 | 107.07 | 107.36 | 105.78 | 50096 |
| 1729809000 | 106.51 | 0.42 | 0.40 | 106.6 | 106.64 | 105.78 | 92000 |
| 1729722600 | 106.09 | -0.81 | -0.76 | 106.34 | 106.7953 | 105.2776 | 51133 |
| 1729636200 | 106.9 | -0.62 | -0.58 | 107.15 | 107.24 | 106.5503 | 46150 |
| 1729549800 | 107.52 | -1.78 | -1.63 | 109.16 | 109.38 | 107.3628 | 54813 |
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
