La bourse est fermée

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
486,73+3,29 (+0,68 %)
À la clôture : 04:00PM EDT
487,00 +0,27 (+0,06 %)
Échanges après Bourse : 07:59PM EDT
Durée:
26 mai 2023 - 26 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024485,18487,40484,33486,73486,732 551 400
23 mai 2024489,91489,99482,29483,44483,443 811 300
22 mai 2024487,79488,43484,94487,06487,063 250 600
21 mai 2024486,53488,58486,35488,48488,482 453 600
20 mai 2024486,78488,61486,45487,17487,172 599 600
17 mai 2024486,09486,73484,70486,69486,693 274 000
16 mai 2024487,05488,57485,83485,97485,973 347 400
15 mai 2024483,34487,23482,74486,90486,904 399 500
14 mai 2024478,98481,47478,48481,04481,043 257 700
13 mai 2024480,35480,42477,73478,77478,773 108 400
10 mai 2024479,69480,39477,59478,74478,743 347 200
09 mai 2024475,59478,15474,94478,15478,153 486 000
08 mai 2024473,59475,86473,50475,42475,423 214 900
07 mai 2024475,70476,64474,71475,40475,403 451 300
06 mai 2024472,22474,81471,82474,72474,724 782 500
03 mai 2024469,76471,00467,44469,98469,984 586 900
02 mai 2024463,36464,95459,16464,22464,223 972 400
01 mai 2024460,77467,07459,44459,93459,936 115 400
30 avr. 2024467,42468,34461,36461,43461,434 364 800
29 avr. 2024468,84469,42466,21468,84468,843 253 200
26 avr. 2024465,33468,63464,81467,21467,214 907 100
25 avr. 2024458,77463,46457,26462,58462,584 876 200
24 avr. 2024465,57466,31462,44464,50464,507 687 800
23 avr. 2024461,18465,13460,67464,84464,844 257 400
22 avr. 2024457,55461,73455,35459,05459,055 818 100
19 avr. 2024458,99459,94453,90455,10455,109 766 100
18 avr. 2024461,36463,30458,21458,94458,945 637 300
17 avr. 2024465,11465,24458,73459,99459,997 156 200
16 avr. 2024464,05465,51461,59462,78462,786 761 400
15 avr. 2024473,47473,59462,85463,61463,619 530 000
12 avr. 2024472,77474,05467,91469,57469,576 954 300
11 avr. 2024473,98477,43470,67476,06476,065 109 900
10 avr. 2024471,91474,39470,67472,65472,656 933 400
09 avr. 2024478,38478,60472,74477,27477,275 254 200
08 avr. 2024477,15478,07475,97476,68476,684 736 800
05 avr. 2024472,85478,33472,42476,49476,495 582 200
04 avr. 2024481,20481,48471,27471,48471,486 871 200
03 avr. 2024475,84478,80475,79477,36477,366 224 800
02 avr. 2024476,33476,99474,71476,93476,934 817 800
01 avr. 2024481,44481,96478,83480,07480,075 734 000
28 mars 2024480,87482,16480,50480,70480,704 065 000
27 mars 2024479,51480,87477,45480,76480,764 951 400
26 mars 2024479,06479,37476,43476,60476,608 073 500
25 mars 2024477,73478,79477,55477,94477,946 081 300
22 mars 2024479,87480,32478,82479,18479,185 876 800
22 mars 20241.543 Dividende
21 mars 2024482,62483,24481,21481,35479,815 044 700
20 mars 2024475,54480,02474,93479,75478,216 179 400
19 mars 2024472,20475,74471,29475,60474,084 550 200
18 mars 2024473,95475,28472,50472,95471,433 939 100
15 mars 2024470,41471,78468,72470,01468,506 802 400
14 mars 2024475,16475,33470,45473,27471,755 153 000
13 mars 2024475,31475,47472,90474,31472,793 544 500
12 mars 2024471,92475,55469,57475,03473,514 811 000
11 mars 2024469,20470,46467,39470,00468,495 323 900
08 mars 2024473,77476,30469,82470,39468,886 281 900
07 mars 2024471,63474,19470,78473,26471,747 149 800
06 mars 2024469,25470,66467,32468,62467,125 325 100
05 mars 2024468,95469,38464,06466,15464,664 616 500
04 mars 2024470,61472,60470,60470,87469,363 970 200
01 mars 2024467,83471,77467,43471,43469,924 833 700
29 févr. 2024466,97468,49464,47466,93465,437 332 900
28 févr. 2024464,49465,83464,11465,21463,722 800 600
27 févr. 2024465,71466,12463,91465,93464,443 586 900
26 févr. 2024467,19467,59464,94465,07463,583 450 800
23 févr. 2024468,09468,87466,09466,78465,284 050 600
22 févr. 2024463,22467,33462,32466,57465,074 328 500
21 févr. 2024455,32457,12453,60456,97455,514 223 100
20 févr. 2024457,44458,06454,43456,51455,055 306 800
16 févr. 2024461,08462,15458,40459,03457,565 526 200
15 févr. 2024458,90461,54458,43461,39459,915 695 700
14 févr. 2024456,58458,67454,40458,29456,825 624 000
13 févr. 2024454,48455,70451,00453,97452,518 152 200
12 févr. 2024460,61462,74459,75460,46458,984 564 200
09 févr. 2024458,54461,03458,17460,67459,194 002 600
08 févr. 2024457,81458,33457,03458,07456,604 184 600
07 févr. 2024456,15458,18455,27457,76456,296 763 400
06 févr. 2024453,58454,29452,21454,03452,574 383 600
05 févr. 2024453,73454,15450,54452,62451,177 101 900
02 févr. 2024450,01455,88449,69454,28452,826 251 600
01 févr. 2024445,35449,66444,65449,66448,226 138 400
31 janv. 2024449,04449,47443,75443,82442,407 108 000
30 janv. 2024450,84451,81450,44451,17449,723 410 000
29 janv. 2024448,23451,61447,71451,49450,044 543 300
26 janv. 2024448,10449,51447,16448,23446,796 404 000
25 janv. 2024448,14448,76446,11448,50447,064 167 100
24 janv. 2024448,32449,19445,75445,99444,564 568 200
23 janv. 2024444,83445,82443,78445,62444,193 251 600
22 janv. 2024444,77445,92443,68444,30442,885 870 400
19 janv. 2024439,00443,61438,31443,29441,874 832 700
18 janv. 2024435,58438,39434,16437,93436,534 331 300
17 janv. 2024433,60434,48431,81434,07432,686 044 600
16 janv. 2024436,79437,98434,74436,50435,105 730 800
12 janv. 2024439,11439,80436,73437,99436,595 180 800
11 janv. 2024438,94439,36434,00437,79436,394 796 600
10 janv. 2024435,77438,74435,48437,94436,544 278 800
09 janv. 2024433,62436,43433,16435,07433,687 939 600
08 janv. 2024430,45436,27430,37436,13434,737 222 400
05 janv. 2024429,59432,30428,64429,98428,605 723 100
04 janv. 2024430,33432,78429,21429,43428,053 945 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...