Premium
Avantis International Equity ETF (AVDE)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 0.963172804533 | 88.25 | 89.63 | 88.17 | 958287 | 88.88707443 | SP |
| 4 | -2.14 | -2.34546251644 | 91.24 | 91.57 | 86.92 | 1075724 | 89.35448371 | SP |
| 12 | -0.51 | -0.569132909274 | 89.61 | 92.29 | 86.92 | 1050475 | 89.89661764 | SP |
| 26 | 5.96 | 7.16863122444 | 83.14 | 92.6 | 81.13 | 1186907 | 88.125813 | SP |
| 52 | 15.2 | 20.5683355886 | 73.9 | 92.6 | 72.79 | 973110 | 84.21915927 | SP |
| 156 | 31.64 | 55.064392621 | 57.46 | 92.6 | 52.86 | 522309 | 76.36248834 | SP |
| 260 | 26.02 | 41.2492073557 | 63.08 | 92.6 | 44.63 | 393415 | 71.83001417 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 89.2 | 0.19 | 0.21 | 88.96 | 89.315 | 88.78 | 1094553 |
| 1782772200 | 89.01 | 0.4 | 0.45 | 88.89 | 89.045 | 88.245 | 885505 |
| 1782513000 | 88.61 | -0.53 | -0.59 | 88.55 | 89.145 | 88.515 | 944847 |
| 1782426600 | 89.14 | 0.66 | 0.75 | 89.38 | 89.63 | 88.845 | 864006 |
| 1782340200 | 88.48 | -0.34 | -0.38 | 88.25 | 88.78 | 88.17 | 1002522 |
| 1782253800 | 88.82 | -1.83 | -2.02 | 88.78 | 89.29 | 88.66 | 1415022 |
| 1782167400 | 90.65 | 0.4 | 0.44 | 90.61 | 90.81 | 90.475 | 1021843 |
| 1781821800 | 90.25 | 0.17 | 0.19 | 90.6 | 90.6 | 90.105 | 742080 |
| 1781735400 | 90.08 | -0.75 | -0.83 | 91.23 | 91.57 | 89.915 | 957921 |
| 1781649000 | 90.83 | 0.25 | 0.28 | 91.08 | 91.21 | 90.795 | 752686 |
| 1781562600 | 90.58 | 0.6 | 0.67 | 91.16 | 91.165 | 90.525 | 1055209 |
| 1781303400 | 89.98 | 0.53 | 0.59 | 89.69 | 90.23 | 89.3 | 1209852 |
| 1781217000 | 89.45 | 2.51 | 2.89 | 87.8 | 89.6 | 87.55 | 1563106 |
| 1781130600 | 86.94 | -1.23 | -1.40 | 87.55 | 88.09 | 86.935 | 1469521 |
| 1781044200 | 88.17 | -1.22 | -1.36 | 88.98 | 89.2999 | 86.92 | 1774261 |
| 1780957800 | 89.39 | 0.32 | 0.36 | 89.8 | 89.97 | 89.23 | 998693 |
| 1780698600 | 89.07 | -2.41 | -2.63 | 90.85 | 90.88 | 88.85 | 1073470 |
| 1780612200 | 91.48 | 0.58 | 0.64 | 91.32 | 91.565 | 91.111315 | 738545 |
| 1780525800 | 90.9 | -0.8 | -0.87 | 91.24 | 91.37 | 90.875 | 875114 |
| 1780439400 | 91.7 | 0.65 | 0.71 | 91.18 | 91.79 | 91.18 | 1147551 |
| 1780353000 | 91.05 | -0.6 | -0.65 | 90.94 | 91.38 | 90.49 | 911691 |
| 1780093800 | 91.65 | 0.27 | 0.30 | 91.84 | 92.21 | 91.56 | 943469 |
| 1780007400 | 91.38 | -0.14 | -0.15 | 90.97 | 91.68 | 90.74 | 1177710 |
| 1779921000 | 91.52 | -0.46 | -0.50 | 91.72 | 91.79 | 91.365 | 895745 |
| 1779834600 | 91.98 | 1.19 | 1.31 | 92.12 | 92.29 | 91.71 | 712782 |
| 1779489000 | 90.79 | -0.1 | -0.11 | 90.93 | 91.15 | 90.59 | 907277 |
| 1779402600 | 90.89 | 0.36 | 0.40 | 89.85 | 91.2 | 89.68 | 1036410 |
| 1779316200 | 90.53 | 1.36 | 1.53 | 89.31 | 90.79 | 89.21 | 1420858 |
| 1779229800 | 89.17 | -0.91 | -1.01 | 89.28 | 89.66 | 88.955 | 1077325 |
| 1779143400 | 90.08 | 0.68 | 0.76 | 89.99 | 90.2 | 89.39 | 1283399 |
| 1778884200 | 89.4 | -1.7 | -1.87 | 89.71 | 89.7299 | 89.265 | 1067506 |
| 1778797800 | 91.1 | -0.27 | -0.30 | 91.38 | 91.43 | 91.065 | 1225568 |
| 1778711400 | 91.37 | 0.51 | 0.56 | 90.82 | 91.4 | 90.71 | 912681 |
| 1778625000 | 90.86 | -0.41 | -0.45 | 90.52 | 90.9699 | 90.025 | 1611050 |
| 1778538600 | 91.27 | 0.14 | 0.15 | 91.13 | 91.475 | 91.1 | 2056451 |
| 1778279400 | 91.13 | 0.96 | 1.06 | 91.01 | 91.215 | 90.7 | 1154817 |
| 1778193000 | 90.17 | -1.15 | -1.26 | 91.76 | 91.76 | 90.11 | 1412656 |
| 1778106600 | 91.32 | 2.09 | 2.34 | 91.15 | 91.45 | 91.01 | 846560 |
| 1778020200 | 89.23 | 1.04 | 1.18 | 89.03 | 89.35 | 88.68 | 973343 |
| 1777933800 | 88.19 | -1.13 | -1.27 | 88.77 | 89.04 | 87.905 | 940782 |
| 1777674600 | 89.32 | -0.34 | -0.38 | 89.73 | 89.965 | 89.31 | 955938 |
| 1777588200 | 89.66 | 2.14 | 2.45 | 88.75 | 89.84 | 88.59 | 970159 |
| 1777501800 | 87.52 | -0.89 | -1.01 | 88.05 | 88.05 | 87.17 | 853180 |
| 1777415400 | 88.41 | -0.3 | -0.34 | 88.51 | 88.66 | 88.08 | 845307 |
| 1777329000 | 88.71 | -0.15 | -0.17 | 89.06 | 89.245 | 88.64 | 891889 |
| 1777069800 | 88.86 | 0.25 | 0.28 | 88.69 | 89 | 88.39 | 978357 |
| 1776983400 | 88.61 | -0.61 | -0.68 | 89.01 | 89.3066 | 87.65 | 1129264 |
| 1776897000 | 89.22 | 0.37 | 0.42 | 89.49 | 89.58 | 88.965 | 972306 |
| 1776810600 | 88.85 | -1.83 | -2.02 | 90.23 | 90.33 | 88.78 | 980407 |
| 1776724200 | 90.68 | -0.4 | -0.44 | 90.54 | 90.7 | 90.1 | 742863 |
| 1776465000 | 91.08 | 0.93 | 1.03 | 91.29 | 91.74 | 91 | 774248 |
| 1776378600 | 90.15 | -0.13 | -0.14 | 90.56 | 90.6299 | 89.8527 | 1132323 |
| 1776292200 | 90.28 | -0.44 | -0.49 | 90.38 | 90.415 | 90.0299 | 1093061 |
| 1776205800 | 90.72 | 0.75 | 0.83 | 90.55 | 90.865 | 90.32 | 853100 |
| 1776119400 | 89.97 | 0.52 | 0.58 | 88.76 | 90.055 | 88.61 | 874738 |
| 1775860200 | 89.45 | 0.3 | 0.34 | 89.76 | 89.885 | 89.14 | 643514 |
| 1775773800 | 89.15 | -0.14 | -0.16 | 88.69 | 89.615 | 88.385 | 1062965 |
| 1775687400 | 89.29 | 3.15 | 3.66 | 89.61 | 89.61 | 88.699 | 1017421 |
| 1775601000 | 86.14 | -0.08 | -0.09 | 85.57 | 86.28 | 84.85 | 935013 |
| 1775514600 | 86.22 | 0.52 | 0.61 | 85.95 | 86.41 | 85.74 | 1162308 |
| 1775169000 | 85.7 | -0.45 | -0.52 | 84.45 | 85.99 | 84.31 | 1463084 |
| 1775082600 | 86.15 | 1.31 | 1.54 | 86.18 | 86.79 | 85.83 | 1407877 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
