La bourse est fermée

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
455,24-3,70 (-0,81 %)
À partir de 03:29PM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024458,99459,94454,05455,24455,244 930 425
18 avr. 2024461,36463,30458,21458,94458,945 625 700
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
03 janv. 2024432,32433,00430,25430,79429,414 805 000
02 janv. 2024433,91435,27432,36434,01432,629 076 000
29 déc. 2023437,87438,34434,94436,80435,404 374 400
28 déc. 2023438,25438,84437,66437,97436,574 703 700
27 déc. 2023436,90438,02436,42437,90436,504 271 000
26 déc. 2023435,67437,92435,58437,10435,703 835 800
22 déc. 2023435,46436,84433,48435,29433,894 035 200
21 déc. 2023433,13434,64430,86434,28432,894 621 600
20 déc. 2023435,51437,31429,90430,09428,715 783 200
20 déc. 20231.801 Dividende
19 déc. 2023436,04438,22435,95438,19434,994 061 500
18 déc. 2023434,64436,40434,45435,54432,364 280 500
15 déc. 2023433,19434,25432,24433,09429,935 281 900
14 déc. 2023434,22435,36431,24433,75430,588 349 100
13 déc. 2023426,88432,61426,51432,48429,328 659 100
12 déc. 2023424,22426,67423,27426,67423,555 982 600
11 déc. 2023422,41424,71422,22424,56421,465 247 100
08 déc. 2023420,37423,37420,15422,92419,835 121 800
07 déc. 2023419,81421,67419,28421,13418,053 248 300
06 déc. 2023421,61421,67417,46417,86414,814 201 800
05 déc. 2023418,34420,47418,00419,61416,553 419 300
04 déc. 2023418,65419,87417,50419,74416,675 806 100
01 déc. 2023418,83422,37418,25421,86418,784 971 600
30 nov. 2023418,54419,70416,57419,40416,344 405 700
29 nov. 2023420,06421,12417,37417,78414,734 092 600
*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...