La bourse est fermée

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
401,74+5,20 (+1,31 %)
À partir de 12:08PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 2022397,82402,24393,31401,78401,785 558 297
27 janv. 2022402,93405,97394,82396,54396,5412 439 300
26 janv. 2022405,66408,20394,34398,56398,5614 364 700
25 janv. 2022398,17404,26392,73399,46399,4616 836 300
24 janv. 2022397,26404,88386,84404,37404,3722 997 800
21 janv. 2022409,71411,93402,66402,69402,6916 209 500
20 janv. 2022417,17421,75410,29410,76410,768 907 600
19 janv. 2022421,17422,54415,07415,33415,338 184 100
18 janv. 2022422,62424,98417,33419,74419,7410 681 500
14 janv. 2022423,95427,58422,81427,23427,239 959 200
13 janv. 2022434,09434,72426,09427,10427,107 521 300
12 janv. 2022433,56435,04431,14433,07433,078 270 300
11 janv. 2022427,68431,95424,78431,78431,787 282 400
10 janv. 2022425,38428,19419,77428,03428,0310 481 500
07 janv. 2022430,21431,36427,20428,59428,596 157 200
06 janv. 2022430,20432,83427,90430,08430,087 971 500
05 janv. 2022438,78439,41430,53430,66430,667 539 600
04 janv. 2022440,58441,26437,22439,07439,076 262 200
03 janv. 2022437,93439,27435,64439,25439,256 017 300
31 déc. 2021437,23438,38436,39436,57436,575 185 600
30 déc. 2021439,39440,36437,32437,77437,773 751 800
29 déc. 2021438,50439,95437,54439,01439,014 596 700
28 déc. 2021439,28440,19437,66438,48438,484 865 800
27 déc. 2021433,98438,82433,95438,81438,814 986 300
23 déc. 2021430,91434,10430,87432,64432,645 032 700
22 déc. 2021425,45430,09425,32429,99429,994 992 200
21 déc. 2021421,65425,85419,52425,69425,696 916 700
21 déc. 20211.533 Dividende
20 déc. 2021419,39420,22416,30419,80418,279 903 400
17 déc. 2021425,85428,79422,67424,39422,848 882 700
16 déc. 2021434,56434,80427,35428,84427,277 159 500
15 déc. 2021426,11432,98423,67432,75431,176 871 300
14 déc. 2021425,80428,24423,20426,09424,536 522 900
13 déc. 2021432,36432,66428,75429,01427,445 923 900
10 déc. 2021431,44432,96428,95432,85431,276 236 500
09 déc. 2021430,46431,32428,61428,76427,195 035 400
08 déc. 2021430,95432,14429,24431,70430,124 476 500
07 déc. 2021426,98431,10426,94430,49428,924 731 900
06 déc. 2021419,41423,66417,00421,82420,287 289 500
03 déc. 2021422,12423,19412,77416,84415,3210 226 900
02 déc. 2021414,42422,06414,03420,56419,0210 417 700
01 déc. 2021424,47427,22413,97414,24412,738 337 000
30 nov. 2021424,80426,63418,63419,06417,538 657 600
29 nov. 2021426,71428,98424,55427,24425,686 300 800
26 nov. 2021425,19426,52420,90422,14420,607 702 500
24 nov. 2021428,56431,75427,71431,53429,954 569 600
23 nov. 2021429,57431,29427,04430,47428,906 795 200
22 nov. 2021432,93435,41429,72429,91428,344 868 300
19 nov. 2021431,87432,99430,38431,05429,484 886 200
18 nov. 2021431,44432,17428,80431,86430,284 732 200
17 nov. 2021431,24431,39429,84430,37428,803 764 900
16 nov. 2021429,52432,59429,47431,41429,833 267 000
15 nov. 2021430,95431,01428,65429,77428,203 122 300
12 nov. 2021427,66430,17426,73429,57428,003 651 900
11 nov. 2021427,70427,82426,39426,40424,843 634 600
10 nov. 2021428,09429,73424,81426,26424,706 350 700
09 nov. 2021431,56431,75428,34429,72428,154 696 000
08 nov. 2021431,88432,34430,50431,23429,663 511 600
05 nov. 2021431,55432,76429,30430,71429,144 942 000
04 nov. 2021427,85429,37427,54429,25427,684 287 300
03 nov. 2021424,14427,66423,69427,25425,693 562 900
02 nov. 2021423,15424,96423,01424,69423,142 989 200
01 nov. 2021423,19423,57421,28423,05421,513 937 300
29 oct. 2021419,15422,52418,87422,16420,624 637 400
28 oct. 2021418,78421,44418,75421,41419,873 643 600
27 oct. 2021419,66420,29417,28417,33415,812 873 500
26 oct. 2021420,27421,53418,86419,15417,623 085 300
25 oct. 2021417,64419,14415,93418,75417,222 511 500
22 oct. 2021416,58418,00414,70416,59415,073 648 900
21 oct. 2021415,38417,24414,94417,01415,492 579 500
20 oct. 2021414,74416,22414,65415,99414,473 208 200
19 oct. 2021412,74414,38412,14414,38412,872 838 300
18 oct. 2021408,20411,46407,53411,18409,683 402 700
15 oct. 2021408,92410,26408,28409,93408,433 500 900
14 oct. 2021403,70406,95403,22406,76405,273 785 200
13 oct. 2021399,64400,88396,75400,04398,586 492 400
12 oct. 2021400,55400,92397,87398,76397,306 201 300
11 oct. 2021401,91404,74399,56399,56398,103 695 700
08 oct. 2021404,04404,39401,94402,49401,023 959 800
07 oct. 2021403,07406,05402,85403,25401,784 409 200
06 oct. 2021394,65400,02393,06399,81398,356 590 000
05 oct. 2021395,56400,35394,79398,04396,595 523 200
04 oct. 2021398,12398,94391,96394,21392,778 820 400
01 oct. 2021396,23400,85392,77399,12397,668 482 200
30 sept. 2021400,85401,52394,34394,40392,969 511 200
29 sept. 2021400,10401,79398,86399,46398,004 724 200
29 sept. 20211.308 Dividende
28 sept. 2021405,55405,87399,33400,14397,388 234 300
27 sept. 2021408,42409,57407,59408,30405,483 546 600
24 sept. 2021407,17410,13406,95409,46406,633 417 700
23 sept. 2021405,71410,32405,47408,78405,964 098 000
22 sept. 2021402,17405,85401,26403,90401,116 004 800
21 sept. 2021402,66403,90399,44400,04397,286 418 100
20 sept. 2021401,11402,64395,57400,43397,6610 942 700
17 sept. 2021410,35410,78406,77407,08404,275 396 100
16 sept. 2021411,27412,19408,23411,11408,273 351 500
15 sept. 2021408,79412,26407,70411,82408,973 891 400
14 sept. 2021412,02412,18407,49408,41405,593 657 700
13 sept. 2021412,52412,71408,31410,54407,704 738 300
10 sept. 2021414,69415,10409,42409,58406,754 032 500
*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...