Premium
Vanguard S&P 500 (VOO)
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 | -10.2055 | -1.89545336355 | 538.42 | 549.29 | 524.22 | 7692531 | 534.94504507 | SP |
| 4 | -29.8855 | -5.35486471958 | 558.1 | 563.92 | 524.22 | 5504595 | 546.47722444 | SP |
| 12 | -29.2955 | -5.2547039515 | 557.51 | 563.92 | 524.22 | 6460108 | 546.72270687 | SP |
| 26 | 27.6245 | 5.5183883018 | 500.59 | 563.92 | 496.25 | 5933897 | 539.82603889 | SP |
| 52 | 56.5845 | 11.9976464601 | 471.63 | 563.92 | 453.9 | 5429329 | 515.51983235 | SP |
| 156 | 131.4845 | 33.1420613515 | 396.73 | 563.92 | 319.87 | 4782661 | 435.37533933 | SP |
| 260 | 274.3245 | 108.048564339 | 253.89 | 563.92 | 200.55 | 4841425 | 399.87501913 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 529.51 | 2.84 | 0.54 | 524.9 | 530.88 | 520.13 | 7292597 |
| 1741303800 | 526.66999 | -9.73 | -1.81 | 529.19 | 533.42999 | 524.22 | 7206662 |
| 1741217400 | 536.4 | 5.95 | 1.12 | 530.25 | 537.7901 | 526.92999 | 6213889 |
| 1741131000 | 530.45 | -6.47 | -1.21 | 533.05999 | 538.2799 | 526.16 | 10460076 |
| 1741044600 | 536.91999 | -9.41 | -1.72 | 548.2 | 549.29 | 533.251 | 7269148 |
| 1740785400 | 546.33 | 8.36 | 1.55 | 538.41999 | 546.89 | 535.58 | 7312879 |
| 1740699000 | 537.97 | -8.78 | -1.61 | 548.83 | 549.88 | 537.6 | 5500628 |
| 1740612600 | 546.75 | 0.34 | 0.06 | 548.01 | 551.345 | 544.25 | 4174518 |
| 1740526200 | 546.41 | -2.73 | -0.50 | 549.17999 | 549.77 | 542.1684 | 5483079 |
| 1740439800 | 549.14 | -2.61 | -0.47 | 553.61 | 554.51 | 548.51329 | 4755821 |
| 1740180600 | 551.75 | -9.55 | -1.70 | 561.1 | 561.2 | 551.265 | 6281187 |
| 1740094200 | 561.29999 | -2.37 | -0.42 | 562.39 | 562.4845 | 558.22 | 4351876 |
| 1740007800 | 563.66999 | 1.36 | 0.24 | 561.02 | 563.91999 | 560.53099 | 3851814 |
| 1739921400 | 562.30999 | 1.62 | 0.29 | 561.79999 | 562.30999 | 559.49 | 3836785 |
| 1739575800 | 560.69 | 0.02 | 0.00 | 560.9 | 561.86 | 560.07 | 3376530 |
| 1739489400 | 560.66999 | 5.86 | 1.06 | 555.87 | 560.88 | 554.695 | 3382847 |
| 1739403000 | 554.80999 | -1.84 | -0.33 | 551 | 555.915 | 550.39 | 3570511 |
| 1739316600 | 556.65 | 0.5 | 0.09 | 554.1 | 557.115 | 553.99 | 2747353 |
| 1739230200 | 556.15 | 3.95 | 0.72 | 555.44 | 556.7755 | 554.24 | 3508001 |
| 1738971000 | 552.2 | -5.42 | -0.97 | 558.1 | 559.2 | 551.79499 | 11303707 |
| 1738884600 | 557.62 | 2 | 0.36 | 557.29 | 557.65 | 554.19 | 3601898 |
| 1738798200 | 555.62 | 2.27 | 0.41 | 552.34 | 555.73 | 550.41 | 3404470 |
| 1738711800 | 553.35 | 3.65 | 0.66 | 549.7 | 553.83 | 549.23 | 4175713 |
| 1738625400 | 549.7 | -3.63 | -0.66 | 544.99 | 551.95989 | 542.98 | 7808185 |
| 1738366200 | 553.33 | -2.97 | -0.53 | 558.62 | 560.89 | 552.71 | 6198259 |
| 1738279800 | 556.29999 | 2.89 | 0.52 | 555.37 | 557.78 | 552.38 | 4260700 |
| 1738193400 | 553.41 | -2.44 | -0.44 | 555.16999 | 555.5 | 550.9701 | 4167030 |
| 1738107000 | 555.85 | 4.62 | 0.84 | 552.29999 | 556.65 | 549.22 | 4115100 |
| 1738020600 | 551.23 | -7.78 | -1.39 | 546.92999 | 551.39 | 546.83 | 7388340 |
| 1737761400 | 559.01 | 1.4 | 0.25 | 560.76 | 561.66 | 558.02 | 3572051 |
| 1737675000 | 557.61 | 0 | 0.00 | 557.61 | 557.61 | 557.61 | 0 |
| 1737588600 | 557.61 | 3.15 | 0.57 | 557.19 | 558.9299 | 556.7501 | 4498610 |
| 1737502200 | 554.46 | 5 | 0.91 | 552.32 | 554.46 | 550.5 | 5192730 |
| 1737156600 | 549.46 | 5.22 | 0.96 | 548.91999 | 551.12 | 547.67999 | 7185364 |
| 1737070200 | 544.24 | -0.81 | -0.15 | 546.35 | 546.51 | 543.39 | 3628260 |
| 1736983800 | 545.04999 | 9.79 | 1.83 | 542.84 | 546.13 | 541.76 | 5295235 |
| 1736897400 | 535.26 | 0.68 | 0.13 | 537.29999 | 537.90639 | 531.8149 | 8810020 |
| 1736811000 | 534.58 | 0.69 | 0.13 | 529.4 | 534.91 | 529.02 | 5599423 |
| 1736551800 | 533.89 | -8.25 | -1.52 | 538.71 | 538.75 | 532 | 7927377 |
| 1736379000 | 542.14 | 0.73 | 0.13 | 541.32 | 543 | 538.08 | 4266706 |
| 1736292600 | 541.41 | -6.16 | -1.12 | 549.32 | 549.6 | 539.55999 | 5378688 |
| 1736206200 | 547.57 | 3.17 | 0.58 | 548.28 | 551.42999 | 545.82 | 5959926 |
| 1735947000 | 544.4 | 6.94 | 1.29 | 540.19 | 544.88 | 539.2 | 6417307 |
| 1735860600 | 537.46 | -1.35 | -0.25 | 542.02 | 543.5399 | 533.79499 | 7139308 |
| 1735687800 | 538.80999 | -2.18 | -0.40 | 542.45 | 543.0651 | 537.40009 | 6086556 |
| 1735601400 | 540.99 | -6.09 | -1.11 | 540.55999 | 544.09 | 537.4 | 6498592 |
| 1735342200 | 547.08 | -5.73 | -1.04 | 549.37 | 549.62 | 543.2001 | 7074094 |
| 1735255800 | 552.80999 | -0.01 | -0.00 | 551.2 | 553.97 | 549.9201 | 4492464 |
| 1735077840 | 552.82 | 5.63 | 1.03 | 548.05999 | 552.9 | 547.54 | 3439257 |
| 1734996600 | 547.19 | 2.15 | 0.39 | 543.30999 | 547.36 | 540.32 | 7058902 |
| 1734737400 | 545.04 | 6.1 | 1.13 | 536.61 | 549.54 | 535.85 | 9381859 |
| 1734651000 | 538.94 | -0.2 | -0.04 | 543.69 | 545.1 | 538.65 | 16382427 |
| 1734564600 | 539.14 | -16.31 | -2.94 | 555.29999 | 557.53 | 538.53 | 24503264 |
| 1734478200 | 555.45 | -2.34 | -0.42 | 555.47 | 556.385 | 554.29 | 6103714 |
| 1734391800 | 557.79 | 2.18 | 0.39 | 557.13 | 558.7983 | 556.415 | 22770374 |
| 1734132600 | 555.61 | -0.04 | -0.01 | 557.51 | 558.16 | 554.2044 | 4476319 |
| 1734046200 | 555.65 | -2.88 | -0.52 | 557.66999 | 558.2 | 555.62 | 4031690 |
| 1733959800 | 558.53 | 4.2 | 0.76 | 556.91999 | 559.39 | 556.66 | 3471898 |
| 1733873400 | 554.33 | -1.58 | -0.28 | 556.58 | 556.88 | 553.57 | 3979299 |
| 1733787000 | 555.91 | -2.91 | -0.52 | 558.71 | 558.865 | 555.38 | 4404346 |
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
