Premium
Vanguard S&P 500 Growth (VOOG)
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 | 1.3008 | 1.58576130684 | 82.03 | 83.4779 | 80.865 | 1099603 | 82.25900864 | SP |
| 4 | 2.1108 | 2.59886727407 | 81.22 | 83.655 | 79.04 | 1578621 | 81.60116021 | SP |
| 12 | -377.0192 | -81.8983816661 | 460.35 | 463.955 | 76.05 | 1586883 | 83.59677197 | SP |
| 26 | -363.6692 | -81.3577628635 | 447 | 463.955 | 76.05 | 885794 | 142.6974883 | SP |
| 52 | -317.2192 | -79.1959056298 | 400.55 | 463.955 | 76.05 | 543814 | 199.77836598 | SP |
| 156 | -167.9092 | -66.8321923261 | 251.24 | 463.955 | 76.05 | 302951 | 252.50495111 | SP |
| 260 | -186.6892 | -69.1390267388 | 270.02 | 463.955 | 76.05 | 250494 | 250.4188585 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 83.31 | 0.5 | 0.60 | 82.76 | 83.32 | 82.29 | 1164673 |
| 1783636200 | 82.81 | 0.92 | 1.12 | 82.23 | 82.83 | 81.74 | 1192094 |
| 1783549800 | 81.89 | 0.13 | 0.16 | 81.2 | 81.99 | 80.865 | 944465 |
| 1783463400 | 81.76 | -0.65 | -0.79 | 81.905 | 82.11 | 81.13 | 999751 |
| 1783377000 | 82.41 | 0.99 | 1.22 | 82.03 | 82.64 | 81.86 | 1262103 |
| 1783031400 | 81.42 | -0.82 | -1.00 | 82.23 | 82.77 | 80.865 | 1528765 |
| 1782945000 | 82.24 | -0.38 | -0.46 | 82.285 | 82.79 | 81.84 | 1404661 |
| 1782858600 | 82.62 | 1.14 | 1.40 | 81.69 | 82.86 | 81.575 | 1842752 |
| 1782772200 | 81.48 | 1.79 | 2.25 | 80.62 | 81.565 | 79.965 | 1700310 |
| 1782513000 | 79.69 | -0.54 | -0.67 | 79.45 | 80.6188 | 79.04 | 2386474 |
| 1782426600 | 80.23 | 0.11 | 0.14 | 81.06 | 81.1 | 79.35 | 2506415 |
| 1782340200 | 80.12 | -0.32 | -0.40 | 80.58 | 81.16 | 79.68 | 1268340 |
| 1782253800 | 80.44 | -1.93 | -2.34 | 80.41 | 81.3399 | 80.29 | 1681646 |
| 1782167400 | 82.37 | -0.63 | -0.76 | 83.1 | 83.28 | 82.07 | 1539852 |
| 1781821800 | 83 | 1.4 | 1.72 | 82.84 | 83.18 | 82.28 | 1147769 |
| 1781735400 | 81.6 | -0.91 | -1.10 | 82.78 | 82.895 | 81.44 | 2133035 |
| 1781649000 | 82.51 | -0.96 | -1.15 | 83.35 | 83.4 | 82.485 | 1515499 |
| 1781562600 | 83.47 | 2.32 | 2.86 | 82.86 | 83.655 | 82.82 | 1722285 |
| 1781303400 | 81.15 | 0.31 | 0.38 | 81.22 | 81.59 | 80.35 | 1638962 |
| 1781217000 | 80.84 | 1.76 | 2.23 | 79.38 | 81.03 | 78.79 | 1975385 |
| 1781130600 | 79.08 | -1.82 | -2.25 | 80.19 | 81.01 | 79.045 | 1869610 |
| 1781044200 | 80.9 | -0.57 | -0.70 | 82.1 | 82.58 | 78.73 | 2893386 |
| 1780957800 | 81.47 | 0.53 | 0.65 | 81.83 | 82.05 | 81.22 | 1700709 |
| 1780698600 | 80.94 | -3.19 | -3.79 | 83.18 | 83.28 | 80.64 | 2319943 |
| 1780612200 | 84.13 | -0.06 | -0.07 | 83.18 | 84.39 | 82.99 | 1422126 |
| 1780525800 | 84.19 | -0.79 | -0.93 | 84.96 | 85 | 83.92 | 1894632 |
| 1780439400 | 84.98 | -0.13 | -0.15 | 85.03 | 85.335 | 84.65 | 2014016 |
| 1780353000 | 85.11 | 0.76 | 0.90 | 84.545 | 85.3465 | 84.45 | 3419533 |
| 1780093800 | 84.35 | 0.44 | 0.52 | 84.08 | 84.632 | 83.94 | 1610713 |
| 1780007400 | 83.91 | 0.78 | 0.94 | 83.03 | 84 | 82.94 | 1369035 |
| 1779921000 | 83.13 | -0.01 | -0.01 | 83.22 | 83.23 | 82.681 | 1332125 |
| 1779834600 | 83.14 | 1.03 | 1.25 | 82.8 | 83.4 | 82.7128 | 1550397 |
| 1779489000 | 82.11 | -0.01 | -0.01 | 82.55 | 82.75 | 82.0502 | 1245030 |
| 1779402600 | 82.12 | 0.17 | 0.21 | 81.67 | 82.5396 | 81.43 | 1608700 |
| 1779316200 | 81.95 | 1.14 | 1.41 | 81.21 | 82 | 80.88 | 1501672 |
| 1779229800 | 80.81 | -0.82 | -1.00 | 81.11 | 81.45 | 80.44 | 1541199 |
| 1779143400 | 81.63 | -0.56 | -0.68 | 82.32 | 82.38 | 80.94 | 1601906 |
| 1778884200 | 82.19 | -1.3 | -1.56 | 82.51 | 82.97 | 81.845 | 1543334 |
| 1778797800 | 83.49 | 0.97 | 1.18 | 82.7 | 83.6 | 82.62 | 1456150 |
| 1778711400 | 82.52 | 0.9 | 1.10 | 81.81 | 82.77 | 81.21 | 1446237 |
| 1778625000 | 81.62 | -0.24 | -0.29 | 81.498 | 81.728602 | 80.54 | 1352304 |
| 1778538600 | 81.86 | 0.23 | 0.28 | 81.26 | 82.19 | 81.23 | 1568085 |
| 1778279400 | 81.63 | 1.03 | 1.28 | 81.03 | 81.64 | 80.9801 | 1260476 |
| 1778193000 | 80.6 | -0.13 | -0.16 | 81.03 | 81.3699 | 80.37 | 1467246 |
| 1778106600 | 80.73 | 1.77 | 2.24 | 79.75 | 80.805 | 79.615 | 1571938 |
| 1778020200 | 78.96 | 0.6 | 0.77 | 78.94 | 79.18 | 78.77 | 1085924 |
| 1777933800 | 78.36 | -0.1 | -0.13 | 78.51 | 78.775 | 77.83 | 1188585 |
| 1777674600 | 78.46 | 0.43 | 0.55 | 78.3 | 78.84 | 78.2 | 1534302 |
| 1777588200 | 78.03 | 0.6 | 0.77 | 77.96 | 78.17 | 76.81 | 1945569 |
| 1777501800 | 77.43 | -0.19 | -0.24 | 77.54 | 77.69 | 76.97 | 1179910 |
| 1777415400 | 77.62 | -0.77 | -0.98 | 77.44 | 77.79 | 77.11 | 1525507 |
| 1777329000 | 78.39 | 0.4 | 0.51 | 77.86 | 78.43 | 77.595 | 1342157 |
| 1777069800 | 77.99 | 1.18 | 1.54 | 77.09 | 78.095 | 76.93 | 1539243 |
| 1776983400 | 76.81 | -0.79 | -1.02 | 77.245 | 77.59 | 76.05 | 2046371 |
| 1776897000 | 77.6 | 1.35 | 1.77 | 76.89 | 77.62 | 76.74 | 1581821 |
| 1776810600 | 76.25 | -0.49 | -0.64 | 77.25 | 77.27 | 76.05 | 1969532 |
| 1776724200 | 76.743335 | -0.38 | -0.50 | 76.940002 | 77.035002 | 76.236668 | 1486242 |
| 1776465000 | 77.126668 | 1.07 | 1.40 | 76.725002 | 77.325835 | 76.663318 | 1887978 |
| 1776378600 | 76.061668 | 0.13 | 0.18 | 76.095002 | 76.250002 | 75.515835 | 1475634 |
| 1776292200 | 75.928335 | 0.98 | 1.31 | 75.140002 | 75.958335 | 75.050002 | 1687278 |
| 1776205800 | 74.950002 | 1.52 | 2.07 | 73.885002 | 74.950002 | 73.823335 | 1756926 |
| 1776119400 | 73.426668 | 0.89 | 1.22 | 72.265002 | 73.433335 | 72.161668 | 1456500 |
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.
