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 | -16.57 | -2.40434145421 | 689.17 | 691.5 | 669.66 | 16832860 | 677.9624326 | SP |
| 4 | -22.4 | -3.22302158273 | 695 | 699.15 | 664.3201 | 12731152 | 682.44026569 | SP |
| 12 | 69.68 | 11.5570888343 | 602.92 | 699.15 | 598.5 | 8329843 | 671.46114274 | SP |
| 26 | 37.46 | 5.89791227131 | 635.14 | 699.15 | 578.46 | 9528790 | 641.806422 | SP |
| 52 | 111.08 | 19.7820202308 | 561.52 | 699.15 | 560.96 | 8822593 | 626.01529969 | SP |
| 156 | 273.56 | 68.5545308741 | 399.04 | 699.15 | 375.945 | 6655703 | 549.43031836 | SP |
| 260 | 278.57 | 70.6976626145 | 394.03 | 699.15 | 319.87 | 5975195 | 495.50988305 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 670.26 | -5.45 | -0.81 | 669.96 | 676.955 | 668.1 | 6115190 |
| 1782426600 | 675.71 | 0.02 | 0.00 | 681.14 | 681.54 | 672.58 | 26378210 |
| 1782340200 | 675.69 | -0.65 | -0.10 | 677.68 | 682.07 | 673.68 | 9734680 |
| 1782253800 | 676.34 | -9.76 | -1.42 | 676.355 | 681.7288 | 675.02 | 17678083 |
| 1782167400 | 686.1 | -2.01 | -0.29 | 689.17 | 691.5 | 685 | 13543506 |
| 1781821800 | 688.11 | 6.7 | 0.98 | 689.3 | 689.7 | 685.7 | 17841533 |
| 1781735400 | 681.41 | -8.34 | -1.21 | 690.76 | 691.53 | 679.64 | 15121813 |
| 1781649000 | 689.75 | -4.08 | -0.59 | 693.83 | 694.57 | 689.44 | 13426561 |
| 1781562600 | 693.83 | 11.88 | 1.74 | 691.3 | 695.75 | 691.26 | 14211136 |
| 1781303400 | 681.95 | 3.72 | 0.55 | 681.075 | 684.4387 | 675.81 | 6447210 |
| 1781217000 | 678.23 | 11.18 | 1.68 | 670.1 | 680.38 | 666 | 21583002 |
| 1781130600 | 667.04999 | -10.65 | -1.57 | 674.315 | 678.875 | 666.88 | 16523550 |
| 1781044200 | 677.7 | -1.98 | -0.29 | 683.71 | 686.76 | 664.3201 | 16313327 |
| 1780957800 | 679.68 | 1.68 | 0.25 | 683.47 | 685.29 | 678.7 | 8999279 |
| 1780698600 | 678 | -18.06 | -2.59 | 691.71 | 692.18 | 676.25 | 10968488 |
| 1780612200 | 696.06 | 2.7 | 0.39 | 691.49 | 697.2 | 690.9 | 6789116 |
| 1780525800 | 693.36 | -4.9 | -0.70 | 697.08 | 697.6499 | 692.85 | 6072432 |
| 1780439400 | 698.26 | 0.96 | 0.14 | 696.06 | 699.15 | 695.78 | 4838910 |
| 1780353000 | 697.3 | 1.81 | 0.26 | 694.57 | 699.06 | 693.94 | 10229761 |
| 1780093800 | 695.49 | 1.58 | 0.23 | 695 | 697 | 693.89 | 5194333 |
| 1780007400 | 693.91 | 3.95 | 0.57 | 689.76 | 694.29 | 688.85 | 8570275 |
| 1779921000 | 689.96 | -0.05 | -0.01 | 690.36 | 690.78 | 687.92 | 7477610 |
| 1779834600 | 690.01 | 4.46 | 0.65 | 689.65 | 691.5105 | 688.08 | 6791118 |
| 1779489000 | 685.55 | 2.71 | 0.40 | 686.1 | 688.58 | 684.4799 | 4414075 |
| 1779402600 | 682.84 | 1.27 | 0.19 | 679.08 | 684.825 | 677.62 | 7413082 |
| 1779316200 | 681.57 | 6.98 | 1.03 | 676.32 | 682 | 674.7401 | 5584703 |
| 1779229800 | 674.59 | -4.32 | -0.64 | 675.56 | 678.15 | 672.55 | 5734706 |
| 1779143400 | 678.91 | -0.53 | -0.08 | 680.18 | 681.61 | 674.25 | 7720992 |
| 1778884200 | 679.44 | -8.29 | -1.21 | 682.04 | 683.52 | 678.441 | 6566039 |
| 1778797800 | 687.73 | 5.32 | 0.78 | 683.74 | 689.1 | 683.66 | 5461574 |
| 1778711400 | 682.41 | 3.74 | 0.55 | 678.9 | 683.91 | 676.2 | 5003616 |
| 1778625000 | 678.67 | -0.85 | -0.13 | 677.47 | 679.26 | 672.8 | 6169300 |
| 1778538600 | 679.52 | 1.48 | 0.22 | 677.08 | 681.06 | 677.08 | 5830005 |
| 1778279400 | 678.04 | 5.5 | 0.82 | 675.7 | 678.53 | 675.37 | 4443576 |
| 1778193000 | 672.54 | -2.12 | -0.31 | 675.82 | 676.7601 | 670.91999 | 6312220 |
| 1778106600 | 674.66 | 9.36 | 1.41 | 669.45 | 675.34 | 669.15 | 6529863 |
| 1778020200 | 665.29999 | 5.18 | 0.78 | 663.58 | 666.54999 | 663.33 | 4970410 |
| 1777933800 | 660.12 | -2.4 | -0.36 | 661.99 | 663.85 | 657.39 | 6180719 |
| 1777674600 | 662.52 | 1.94 | 0.29 | 663.09 | 666.415 | 662.38 | 5539284 |
| 1777588200 | 660.58 | 6.34 | 0.97 | 657 | 661.77 | 653.145 | 6028699 |
| 1777501800 | 654.24 | -0.02 | -0.00 | 653.62 | 654.7237 | 651.26 | 6371941 |
| 1777415400 | 654.26 | -3.24 | -0.49 | 654.41 | 655.39 | 652.01 | 5618812 |
| 1777329000 | 657.5 | 1.08 | 0.16 | 655.66999 | 657.9 | 654.84 | 5415394 |
| 1777069800 | 656.41999 | 5.16 | 0.79 | 653.4 | 656.82 | 651.8202 | 4882348 |
| 1776983400 | 651.26 | -2.64 | -0.40 | 652.23 | 654.9 | 645.66 | 6482117 |
| 1776897000 | 653.9 | 6.65 | 1.03 | 651.98 | 654.19 | 651.09 | 4611646 |
| 1776810600 | 647.25 | -4.29 | -0.66 | 652.94 | 653.86 | 645.94039 | 8586303 |
| 1776724200 | 651.54 | -1.24 | -0.19 | 651.62 | 652.6 | 649.16999 | 6334329 |
| 1776465000 | 652.78 | 7.92 | 1.23 | 649.17999 | 654.88 | 648.86 | 7911847 |
| 1776378600 | 644.86 | 1.41 | 0.22 | 644.51 | 646.07 | 642.15 | 5962788 |
| 1776292200 | 643.45 | 5.1 | 0.80 | 639.19 | 643.79 | 638.23 | 5239480 |
| 1776205800 | 638.35 | 7.63 | 1.21 | 632.225 | 638.52 | 632.22 | 5111776 |
| 1776119400 | 630.72 | 6.12 | 0.98 | 622.75 | 630.9 | 621.98 | 5248384 |
| 1775860200 | 624.6 | -0.42 | -0.07 | 626.325 | 626.99 | 623.72 | 4602858 |
| 1775773800 | 625.02 | 3.68 | 0.59 | 620.34 | 626.16999 | 619.4 | 5649861 |
| 1775687400 | 621.34 | 15.3 | 2.52 | 621.79499 | 622.49 | 617.29999 | 9611415 |
| 1775601000 | 606.04 | 0.37 | 0.06 | 603.58 | 606.30999 | 598.5 | 6347447 |
| 1775514600 | 605.66999 | 2.68 | 0.44 | 602.91999 | 606.44 | 602.61 | 6181459 |
| 1775169000 | 602.99 | 0.69 | 0.11 | 594.23 | 604.79 | 593.032 | 14222994 |
| 1775082600 | 602.29999 | 4.75 | 0.79 | 601.05999 | 605.35 | 600.27 | 11426964 |
| 1774996200 | 597.54999 | 16.62 | 2.86 | 587.35 | 598.85 | 586.5 | 11788310 |
| 1774909800 | 580.92999 | -2.03 | -0.35 | 588.39 | 588.66999 | 578.46 | 11536901 |
| 1774650600 | 582.96 | -11.96 | -2.01 | 590.67999 | 590.83 | 582.03 | 11651271 |
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.
