Premium
Vanguard S&P 500 Value (VOOV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.33 | 2.36160349059 | 183.35 | 187.68 | 181.31 | 120892 | 183.54562636 | SP |
| 4 | 3.44 | 1.86712983066 | 184.24 | 187.799 | 181.31 | 114627 | 184.82923332 | SP |
| 12 | -4.3 | -2.23981664757 | 191.98 | 199.7179 | 181.31 | 102948 | 190.16523808 | SP |
| 26 | 5.25 | 2.87781614866 | 182.43 | 199.7179 | 175.57 | 95218 | 187.94551296 | SP |
| 52 | 22.39 | 13.5458890435 | 165.29 | 199.7179 | 164.46 | 91905 | 181.55190582 | SP |
| 156 | 35.41 | 23.2547448611 | 152.27 | 199.7179 | 123.18 | 114119 | 154.68045873 | SP |
| 260 | 60.5 | 47.5703727001 | 127.18 | 199.7179 | 78.3 | 107636 | 143.34806046 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 187.68 | 1.32 | 0.71 | 187.83 | 188.045 | 187.375 | 353718 |
| 1737070200 | 186.36 | 0.13 | 0.07 | 186.1 | 186.61 | 185.6 | 86920 |
| 1736983800 | 186.23 | 2.19 | 1.19 | 186.2 | 186.8283 | 185.6529 | 76887 |
| 1736897400 | 184.04 | 0.83 | 0.45 | 183.8 | 184.14 | 182.6752 | 87002 |
| 1736811000 | 183.21 | 1.41 | 0.78 | 181.38 | 183.21 | 181.31 | 87453 |
| 1736551800 | 181.8 | -2.95 | -1.60 | 183.88 | 183.88 | 181.6032 | 273387 |
| 1736379000 | 184.75 | 0.14 | 0.08 | 184.51 | 184.8063 | 183.46 | 81612 |
| 1736292600 | 184.61 | -0.62 | -0.33 | 185.86 | 186.32 | 184.08 | 116768 |
| 1736206200 | 185.23 | 0.24 | 0.13 | 185.89 | 186.9581 | 184.9 | 102131 |
| 1735947000 | 184.99 | 1.39 | 0.76 | 184.46 | 185.2598 | 183.79 | 102899 |
| 1735860600 | 183.6 | -0.91 | -0.49 | 185.49 | 185.7458 | 182.84 | 132120 |
| 1735687800 | 184.51 | 0.12 | 0.07 | 184.88 | 185.36 | 183.925 | 135601 |
| 1735601400 | 184.39 | -2.08 | -1.12 | 184.76 | 185.03 | 183.25 | 144611 |
| 1735342200 | 186.47 | -1.18 | -0.63 | 186.68 | 187.46 | 185.37 | 140285 |
| 1735255800 | 187.65 | 0.3 | 0.16 | 186.81 | 187.799 | 186.65 | 113021 |
| 1735077840 | 187.35 | 1.52 | 0.82 | 185.9 | 187.35 | 185.65 | 88945 |
| 1734996600 | 185.83 | -0.49 | -0.26 | 185.14 | 185.91 | 184.29 | 101320 |
| 1734737400 | 186.32 | 2.11 | 1.15 | 183.99 | 187.385 | 183.82 | 102057 |
| 1734651000 | 184.21 | -0.56 | -0.30 | 185.65 | 186.31 | 184.145 | 171073 |
| 1734564600 | 184.77 | -4.63 | -2.44 | 189.38 | 189.87 | 184.77 | 149647 |
| 1734478200 | 189.4 | -0.99 | -0.52 | 189.73 | 190.03 | 188.9401 | 111114 |
| 1734391800 | 190.39 | -1.08 | -0.56 | 191.43 | 191.75 | 190.25 | 85146 |
| 1734132600 | 191.47 | -0.55 | -0.29 | 192.09 | 192.09 | 191.0601 | 79416 |
| 1734046200 | 192.02 | -0.53 | -0.28 | 192.75 | 192.93 | 191.9501 | 87364 |
| 1733959800 | 192.55 | -0.9 | -0.47 | 193.64 | 193.8077 | 192.55 | 145518 |
| 1733873400 | 193.45 | -0.56 | -0.29 | 194.25 | 194.25 | 192.73 | 115032 |
| 1733787000 | 194.01 | -1.17 | -0.60 | 195.45 | 195.65 | 194 | 81286 |
| 1733527800 | 195.18 | -0.62 | -0.32 | 196.11 | 196.22 | 194.94 | 171450 |
| 1733441400 | 195.8 | -0.44 | -0.22 | 196.22 | 196.6318 | 195.71762 | 115171 |
| 1733355000 | 196.24 | -0.63 | -0.32 | 196.79 | 196.79 | 195.59 | 96364 |
| 1733268600 | 196.87 | -1.15 | -0.58 | 198.26 | 198.26 | 196.87 | 68482 |
| 1733182200 | 198.02 | -1.27 | -0.64 | 199.29 | 199.29 | 197.37 | 95802 |
| 1732917840 | 199.29 | 0.56 | 0.28 | 199.1 | 199.7179 | 198.9042 | 51839 |
| 1732750200 | 198.73 | 0.28 | 0.14 | 198.73 | 199.5961 | 198.5768 | 61333 |
| 1732663800 | 198.45 | 0.07 | 0.04 | 198.23 | 198.62 | 197.26 | 93050 |
| 1732577400 | 198.38 | 1.32 | 0.67 | 198.17 | 199.0482 | 197.805 | 109718 |
| 1732318200 | 197.06 | 1.48 | 0.76 | 195.78 | 197.21 | 195.78 | 112848 |
| 1732231800 | 195.58 | 2.18 | 1.13 | 193.8 | 195.89 | 193.338 | 76238 |
| 1732145400 | 193.4 | 0.44 | 0.23 | 193.17 | 193.4 | 192.15 | 81026 |
| 1732059000 | 192.96 | -0.82 | -0.42 | 192.77 | 193.377 | 192 | 68851 |
| 1731972600 | 193.78 | 0.8 | 0.41 | 193.14 | 194.06 | 192.85 | 87946 |
| 1731713400 | 192.98 | -0.57 | -0.29 | 193.08 | 193.61 | 192.55 | 91073 |
| 1731627000 | 193.55 | -1.14 | -0.59 | 195.13 | 195.13 | 193.42 | 113742 |
| 1731540600 | 194.69 | 0.29 | 0.15 | 194.75 | 195.28 | 194.27 | 162884 |
| 1731454200 | 194.4 | -1.46 | -0.75 | 195.8 | 195.845 | 194.125 | 93894 |
| 1731367800 | 195.86 | 0.66 | 0.34 | 195.77 | 196.8951 | 195.67 | 99826 |
| 1731108600 | 195.2 | 1.23 | 0.63 | 194.41 | 195.6388 | 194.0425 | 80857 |
| 1731022200 | 193.97 | -0.54 | -0.28 | 194.79 | 194.79 | 193.61 | 116966 |
| 1730935800 | 194.51 | 4.6 | 2.42 | 194.94 | 194.94 | 192.96 | 127421 |
| 1730849400 | 189.91 | 1.87 | 0.99 | 188 | 189.91 | 187.6325 | 66840 |
| 1730763000 | 188.04 | -0.28 | -0.15 | 188.48 | 188.78 | 187.37 | 65661 |
| 1730500200 | 188.32 | 0.21 | 0.11 | 189.16 | 189.8784 | 188.19 | 55633 |
| 1730413800 | 188.11 | -1.22 | -0.64 | 189.1 | 189.6584 | 188.11 | 78151 |
| 1730327400 | 189.33 | -0.17 | -0.09 | 189.04 | 190.2994 | 189.04 | 78919 |
| 1730241000 | 189.5 | -1.2 | -0.63 | 190.23 | 190.43 | 189.41 | 64038 |
| 1730154600 | 190.7 | 1 | 0.53 | 190.2 | 190.9788 | 190.2 | 54652 |
| 1729895400 | 189.7 | -1.38 | -0.72 | 191.98 | 192.04 | 189.62 | 210701 |
| 1729809000 | 191.08 | -0.57 | -0.30 | 191.8 | 191.915 | 190.64 | 54207 |
| 1729722600 | 191.65 | -0.18 | -0.09 | 191.53 | 192.03 | 190.84 | 58786 |
| 1729636200 | 191.83 | -0.58 | -0.30 | 191.65 | 192.2 | 190.95 | 61435 |
| 1729549800 | 192.41 | -1.62 | -0.83 | 193.91 | 194.115 | 192.03 | 93544 |
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
