Premium
Vanguard S&p Smallcap 600 Value Viov Etf (SVAL11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -0.68875040997 | 152.45 | 154.95 | 148.93 | 4541 | 151.20911833 | FU |
| 4 | 9.24 | 6.4997186269 | 142.16 | 168.85 | 136 | 16639 | 152.52646477 | FU |
| 12 | 21.85 | 16.8660748746 | 129.55 | 168.85 | 124.04 | 9608 | 147.23880127 | FU |
| 26 | 35.41 | 30.5284938357 | 115.99 | 168.85 | 110.65 | 8574 | 136.24268964 | FU |
| 52 | 48.56 | 47.2189809413 | 102.84 | 168.85 | 101.98 | 4759 | 134.08199416 | FU |
| 156 | 52.53 | 53.1303732174 | 98.87 | 168.85 | 87.99 | 2695 | 124.93167109 | FU |
| 260 | 52.53 | 53.1303732174 | 98.87 | 168.85 | 87.99 | 2695 | 124.93167109 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 151.4 | 0.98 | 0.65 | 150.41999 | 152.72999 | 149.31 | 3537 |
| 1734039000 | 150.41999 | -0.22 | -0.15 | 149.5 | 152.53 | 148.93 | 3873 |
| 1733952540 | 150.63999 | -1.23 | -0.81 | 153.3 | 153.9 | 150.63999 | 10793 |
| 1733866140 | 151.87 | -1.76 | -1.15 | 153.6 | 153.97999 | 150.86 | 5544 |
| 1733779740 | 153.63 | 0.36 | 0.23 | 153.99 | 154.94999 | 152.5 | 1080 |
| 1733520600 | 153.27 | 2.18 | 1.44 | 152.44999 | 153.6 | 151.38999 | 1417 |
| 1733434200 | 151.09 | -2.56 | -1.67 | 153.3 | 154.97999 | 149.97 | 69732 |
| 1733347800 | 153.65 | 0.38 | 0.25 | 152.32 | 154.06 | 151.01 | 147415 |
| 1733261340 | 153.27 | -1.7 | -1.10 | 154.97999 | 156.96 | 152.61 | 4080 |
| 1733174940 | 154.97 | -13.88 | -8.22 | 156.25 | 159.9 | 153.84 | 8682 |
| 1732915740 | 168.85 | 9.41 | 5.90 | 159.49 | 168.85 | 152.47 | 10376 |
| 1732829400 | 159.44 | 8.74 | 5.80 | 155.46 | 159.44 | 151.96 | 2216 |
| 1732743000 | 150.69999 | 2.9 | 1.96 | 149.8 | 156 | 148.6 | 8069 |
| 1732656600 | 147.8 | -1.33 | -0.89 | 148.16 | 150.96 | 146.93 | 1722 |
| 1732570140 | 149.13 | 3.26 | 2.23 | 145.87 | 150.97999 | 145.87 | 3008 |
| 1732310940 | 145.87 | 1.89 | 1.31 | 143.94 | 146.78 | 143.94 | 8372 |
| 1732224600 | 143.97999 | 3.65 | 2.60 | 141.53 | 144.31 | 140.36 | 1378 |
| 1732051800 | 140.33 | 0.31 | 0.22 | 140.26 | 141.53 | 136 | 9474 |
| 1731965340 | 140.02 | -2.15 | -1.51 | 142.16 | 142.16 | 139.19999 | 2266 |
| 1731619800 | 142.16999 | -1.85 | -1.28 | 142.61 | 145.72999 | 141.19 | 5123 |
| 1731533400 | 144.02 | 0.07 | 0.05 | 145.77 | 146.63 | 143.62 | 1628 |
| 1731446940 | 143.94999 | -2.49 | -1.70 | 147.91 | 148 | 143.94999 | 102453 |
| 1731360540 | 146.44 | 2.75 | 1.91 | 145 | 148.1 | 145 | 936 |
| 1731101400 | 143.69 | 1.7 | 1.20 | 142.46 | 145.5 | 142.11 | 1868 |
| 1731014940 | 141.99 | -0.63 | -0.44 | 142.62 | 145.55 | 141.15 | 102889 |
| 1730928600 | 142.62 | 6.71 | 4.94 | 139.6 | 145.83 | 139.55 | 3350 |
| 1730842200 | 135.91 | 1.74 | 1.30 | 134.78 | 136.78 | 134.25 | 5599 |
| 1730755800 | 134.16999 | -1.3 | -0.96 | 136.69999 | 136.69999 | 133.3 | 774 |
| 1730496600 | 135.47 | 2.47 | 1.86 | 134.94999 | 135.72999 | 134.74 | 1076 |
| 1730410200 | 133 | -1.72 | -1.28 | 136 | 136 | 132.21 | 848 |
| 1730323800 | 134.72 | 0.14 | 0.10 | 135.27 | 136.5 | 134.72 | 386 |
| 1730237340 | 134.58 | 0.97 | 0.73 | 133.6 | 135.19999 | 132.5 | 796 |
| 1730151000 | 133.61 | 2.52 | 1.92 | 133.02 | 134.91 | 130.02 | 528 |
| 1729891800 | 131.09 | 0.76 | 0.58 | 130.5 | 132.58 | 130.5 | 635 |
| 1729805400 | 130.33 | -1.16 | -0.88 | 131.49 | 133.25 | 130.33 | 927 |
| 1729719000 | 131.49 | -0.62 | -0.47 | 133.72999 | 133.72999 | 130.88999 | 829 |
| 1729632600 | 132.11 | -0.4 | -0.30 | 133.91999 | 133.91999 | 131.76 | 4318 |
| 1729546140 | 132.51 | -3.22 | -2.37 | 137.38999 | 139 | 132.51 | 966 |
| 1729287000 | 135.72999 | 1.01 | 0.75 | 136.19999 | 136.19999 | 134.36 | 506 |
| 1729200540 | 134.72 | -0.14 | -0.10 | 136.93 | 136.93 | 133.85 | 469 |
| 1729114140 | 134.86 | 2.39 | 1.80 | 135.79 | 135.79 | 133.79 | 566 |
| 1729027740 | 132.47 | 1.99 | 1.53 | 131.29 | 134.65 | 131.29 | 2449 |
| 1728941340 | 130.47999 | 0.21 | 0.16 | 130.97999 | 130.97999 | 129.88999 | 415 |
| 1728682200 | 130.27 | 3.17 | 2.49 | 128.85 | 130.94 | 128.85 | 810 |
| 1728595740 | 127.1 | -0.75 | -0.59 | 125.7 | 127.22 | 125.7 | 404 |
| 1728509400 | 127.85 | 1.66 | 1.32 | 129.1 | 129.1 | 127.16 | 433 |
| 1728422940 | 126.19 | 0.97 | 0.77 | 127.76 | 129.83 | 124.92 | 636 |
| 1728336600 | 125.22 | -0.79 | -0.63 | 126.76 | 126.76 | 124.4 | 646 |
| 1728077400 | 126.01 | 1.37 | 1.10 | 125 | 126.99 | 125 | 266 |
| 1727991000 | 124.64 | -0.11 | -0.09 | 124.75 | 125.67 | 124.04 | 438 |
| 1727904540 | 124.75 | -1.06 | -0.84 | 126.43 | 126.43 | 124.5 | 801 |
| 1727818200 | 125.81 | -1.78 | -1.40 | 128.99 | 129.99 | 125.79 | 3146 |
| 1727731800 | 127.59 | 0.56 | 0.44 | 127.99 | 128.13999 | 126.38 | 580 |
| 1727472600 | 127.03 | 0.65 | 0.51 | 127.65 | 128.72999 | 126.5 | 1629 |
| 1727386140 | 126.38 | 0.49 | 0.39 | 127.04 | 128.38 | 126.38 | 480 |
| 1727299740 | 125.89 | -1.74 | -1.36 | 127.63 | 129.57 | 125.89 | 837 |
| 1727213400 | 127.63 | -1.52 | -1.18 | 129.15 | 130.35 | 126.97 | 4507 |
| 1727127000 | 129.15 | -0.15 | -0.12 | 130.35 | 131.84 | 128.52 | 997 |
| 1726867800 | 129.3 | 1.07 | 0.83 | 129.55 | 130.34 | 128.03 | 801 |
| 1726781400 | 128.22999 | 1.27 | 1.00 | 125.95 | 128.83 | 125.5 | 1466 |
| 1726695000 | 126.96 | -0.45 | -0.35 | 128.25 | 129.58 | 126.53 | 1428 |
| 1726608600 | 127.41 | 0.45 | 0.35 | 128.04 | 129.59 | 127.18 | 973 |
| 1726522200 | 126.96 | -0.25 | -0.20 | 128.79 | 128.79 | 126.61 | 528 |
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
