Premium
Vanguard S&P 500 (VOO)
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 | -9.3582 | -1.66884228547 | 560.76 | 561.66 | 546.83 | 4700644 | 554.52691803 | SP |
| 4 | 11.2118 | 2.07552898054 | 540.19 | 561.66 | 529.02 | 5509580 | 546.14286039 | SP |
| 12 | 3.3318 | 0.607915047348 | 548.07 | 561.66 | 529.02 | 6130184 | 547.47632186 | SP |
| 26 | 46.9218 | 9.30102283539 | 504.48 | 561.66 | 468.89 | 5852051 | 530.65296573 | SP |
| 52 | 102.3618 | 22.795697488 | 449.04 | 561.66 | 443.78 | 5389613 | 507.16686991 | SP |
| 156 | 145.7318 | 35.9237311115 | 405.67 | 561.66 | 319.87 | 4899327 | 429.57640861 | SP |
| 260 | 250.9618 | 83.5314205831 | 300.44 | 561.66 | 200.55 | 4850943 | 394.03521531 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 553.33 | -2.97 | -0.53 | 558.62 | 560.89 | 552.71 | 6235690 |
| 1738279800 | 556.29999 | 2.89 | 0.52 | 555.37 | 557.78 | 552.38 | 4291739 |
| 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 | 552.47 | 554.46 | 550.5 | 4930198 |
| 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 | 538.71 | 532 | 7507945 |
| 1736379000 | 542.14 | 0.73 | 0.13 | 541.32 | 543 | 538.08 | 4108139 |
| 1736292600 | 541.41 | -6.16 | -1.12 | 549.52 | 549.6 | 539.55999 | 5231519 |
| 1736206200 | 547.57 | 3.17 | 0.58 | 548.28 | 551.42999 | 545.82 | 5886140 |
| 1735947000 | 544.4 | 6.94 | 1.29 | 540.19 | 544.88 | 539.2 | 6358966 |
| 1735860600 | 537.46 | -1.35 | -0.25 | 542.02 | 543.5399 | 533.79499 | 7054607 |
| 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 | 6430828 |
| 1735342200 | 547.08 | -5.73 | -1.04 | 549.37 | 549.47 | 543.2001 | 6976481 |
| 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 | 7008746 |
| 1734737400 | 545.04 | 6.1 | 1.13 | 536.61 | 549.54 | 535.85 | 9126197 |
| 1734651000 | 538.94 | -0.2 | -0.04 | 543.69 | 545.1 | 538.65 | 15885107 |
| 1734564600 | 539.14 | -16.31 | -2.94 | 555.29999 | 557.53 | 538.53 | 24475989 |
| 1734478200 | 555.45 | -2.34 | -0.42 | 555.47 | 556.385 | 554.29 | 5898374 |
| 1734391800 | 557.79 | 2.18 | 0.39 | 557.13 | 558.7983 | 556.415 | 22696116 |
| 1734132600 | 555.61 | -0.04 | -0.01 | 557.51 | 558.16 | 554.2044 | 4351153 |
| 1734046200 | 555.65 | -2.88 | -0.52 | 557.66999 | 558.2 | 555.62 | 3908605 |
| 1733959800 | 558.53 | 4.2 | 0.76 | 556.91999 | 559.39 | 556.66 | 3448705 |
| 1733873400 | 554.33 | -1.58 | -0.28 | 556.58 | 556.88 | 553.57 | 3832524 |
| 1733787000 | 555.91 | -2.91 | -0.52 | 558.71 | 558.865 | 555.38 | 4302067 |
| 1733527800 | 558.82 | 1.11 | 0.20 | 558.47 | 559.96 | 558.08 | 5102328 |
| 1733441400 | 557.71 | -0.93 | -0.17 | 558.63 | 559.41 | 557.46 | 2969923 |
| 1733355000 | 558.64 | 3.5 | 0.63 | 556.83 | 558.88 | 556.171 | 5403736 |
| 1733268600 | 555.14 | 0.13 | 0.02 | 554.7562 | 555.4301 | 553.79 | 4012993 |
| 1733182200 | 555.01 | 1.56 | 0.28 | 554.54 | 555.57 | 553.89 | 5367624 |
| 1732917840 | 553.45 | 2.9 | 0.53 | 551.29 | 554.7 | 551.19 | 3945086 |
| 1732750200 | 550.54999 | -1.76 | -0.32 | 552.04 | 552.38 | 549.11 | 3277297 |
| 1732663800 | 552.30999 | 3.08 | 0.56 | 550.5 | 552.81989 | 549.85 | 4395557 |
| 1732577400 | 549.23 | 1.76 | 0.32 | 551.2 | 552.38 | 547.19989 | 4195144 |
| 1732318200 | 547.47 | 1.83 | 0.34 | 545.82 | 548.0496 | 545.37 | 5485921 |
| 1732231800 | 545.64 | 2.74 | 0.50 | 545.58 | 547.07 | 540.04 | 4486893 |
| 1732145400 | 542.9 | 0.2 | 0.04 | 542.78 | 543.07 | 537.44 | 3868318 |
| 1732059000 | 542.7 | 1.97 | 0.36 | 537.5 | 543.37 | 536.9 | 6802765 |
| 1731972600 | 540.73 | 2.23 | 0.41 | 538.91999 | 541.92999 | 538.145 | 4451721 |
| 1731713400 | 538.5 | -7.04 | -1.29 | 542.13 | 542.57 | 536.75 | 7163907 |
| 1731627000 | 545.54 | -3.49 | -0.64 | 549.1 | 549.525 | 544.88 | 3745375 |
| 1731540600 | 549.03 | 0.28 | 0.05 | 549.16 | 550.88 | 546.97 | 3661536 |
| 1731454200 | 548.75 | -1.65 | -0.30 | 550.39 | 550.94 | 546.42999 | 4775964 |
| 1731367800 | 550.4 | 0.45 | 0.08 | 551.42999 | 551.73 | 548.85 | 4724077 |
| 1731108600 | 549.95 | 2.42 | 0.44 | 548.07 | 551.24 | 548.05999 | 6752033 |
| 1731022200 | 547.53 | 4.23 | 0.78 | 545.41999 | 548.475 | 545.15 | 5843760 |
| 1730935800 | 543.29999 | 13.2 | 2.49 | 540.73 | 544.14 | 538.16999 | 6908161 |
| 1730849400 | 530.1 | 6.3 | 1.20 | 524.72 | 530.14 | 524.67999 | 3206482 |
| 1730763000 | 523.79999 | -1.14 | -0.22 | 525.05999 | 526.28 | 522.03009 | 3601808 |
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
