Premium
Avantis International Small Cap Equity ETF (AVDS)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6807 | 1.26008885598 | 54.02 | 54.82 | 53.675 | 4044 | 54.13294884 | SP |
| 4 | 2.9407 | 5.68141421947 | 51.76 | 54.82 | 51.69 | 9379 | 53.21720321 | SP |
| 12 | 1.9707 | 3.73734117201 | 52.73 | 54.82 | 50.33 | 5156 | 52.77992184 | SP |
| 26 | 2.0557 | 3.90483426726 | 52.645 | 56.6651 | 50.33 | 3821 | 53.37357702 | SP |
| 52 | 4.8307 | 9.68658512132 | 49.87 | 56.6651 | 49.45 | 4948 | 52.87839657 | SP |
| 156 | 4.3507 | 8.64091360477 | 50.35 | 56.6651 | 43.9395 | 3583 | 52.43868957 | SP |
| 260 | 4.3507 | 8.64091360477 | 50.35 | 56.6651 | 43.9395 | 3583 | 52.43868957 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 54.7007 | -0.01 | -0.01 | 54.96 | 54.96 | 54.7007 | 1840 |
| 1739489400 | 54.7068 | 0.56 | 1.03 | 54.09 | 54.74 | 54.09 | 3244 |
| 1739403000 | 54.1472 | 0.01 | 0.02 | 53.77 | 54.19 | 53.69 | 10180 |
| 1739316600 | 54.1386 | 0.13 | 0.23 | 53.95 | 54.17 | 53.95 | 1569 |
| 1739230200 | 54.0133 | 0.31 | 0.58 | 54.09 | 54.09 | 54.0133 | 790 |
| 1738971000 | 53.7 | -0.3 | -0.55 | 54.02 | 54.02 | 53.675 | 4437 |
| 1738884600 | 53.9995 | 0.21 | 0.39 | 54.02 | 54.09 | 53.93 | 6472 |
| 1738798200 | 53.7885 | 0.58 | 1.09 | 53.57 | 53.83 | 53.57 | 4620 |
| 1738711800 | 53.2102 | 0.58 | 1.10 | 52.77 | 53.26 | 52.77 | 3728 |
| 1738625400 | 52.63 | -0.44 | -0.82 | 52.26 | 52.7999 | 52.26 | 2621 |
| 1738366200 | 53.0668 | -0.41 | -0.77 | 53.43 | 53.52 | 53.0668 | 14950 |
| 1738279800 | 53.48 | 0.63 | 1.20 | 53.78 | 53.78 | 53.48 | 2646 |
| 1738193400 | 52.846 | -0.02 | -0.04 | 52.82 | 52.899 | 52.75 | 1302 |
| 1738107000 | 52.8675 | 0.08 | 0.15 | 52.722 | 52.8675 | 52.644 | 6097 |
| 1738020600 | 52.79 | -0.26 | -0.50 | 52.94 | 52.94 | 52.6145 | 4488 |
| 1737761400 | 53.0531 | 0.46 | 0.88 | 53.19 | 53.29 | 53.0531 | 99184 |
| 1737675000 | 52.59 | 0 | 0.00 | 52.59 | 52.59 | 52.59 | 0 |
| 1737588600 | 52.59 | -0.15 | -0.29 | 52.72 | 52.72 | 52.59 | 689 |
| 1737502200 | 52.7443 | 1 | 1.94 | 52.47 | 52.7505 | 52.47 | 805 |
| 1737156600 | 51.7402 | 0.22 | 0.43 | 51.76 | 51.9575 | 51.69 | 1001 |
| 1737070200 | 51.5178 | 0.06 | 0.12 | 51.42 | 51.5999 | 51.42 | 1393 |
| 1736983800 | 51.4554 | 0.79 | 1.55 | 51.49 | 51.49 | 51.25 | 4381 |
| 1736897400 | 50.6693 | 0.14 | 0.28 | 50.62 | 50.7612 | 50.4924 | 2844 |
| 1736811000 | 50.5279 | -0.21 | -0.40 | 50.33 | 50.5299 | 50.33 | 871 |
| 1736551800 | 50.733 | -0.73 | -1.41 | 50.5 | 51.06 | 50.5 | 2377 |
| 1736379000 | 51.4599 | -0.4 | -0.77 | 51.4 | 51.4782 | 51.24 | 2448 |
| 1736292600 | 51.8594 | -0.47 | -0.90 | 52.43 | 52.43 | 51.8594 | 7814 |
| 1736206200 | 52.3293 | 0.26 | 0.51 | 52.5 | 52.5 | 52.32 | 423 |
| 1735947000 | 52.0649 | 0.27 | 0.51 | 51.88 | 52.0649 | 51.88 | 1620 |
| 1735860600 | 51.7999 | -0.03 | -0.05 | 52.09 | 52.09 | 51.685 | 4437 |
| 1735687800 | 51.8283 | -0 | -0.00 | 51.94 | 52.16 | 51.77 | 14845 |
| 1735601400 | 51.83 | -0.06 | -0.11 | 51.81 | 51.9099 | 51.81 | 1674 |
| 1735342200 | 51.8875 | -0.07 | -0.13 | 51.96 | 51.96 | 51.73 | 5009 |
| 1735255800 | 51.9545 | 0.16 | 0.31 | 51.945 | 52.01 | 51.92 | 851 |
| 1735077840 | 51.793 | 0.23 | 0.44 | 51.68 | 51.793 | 51.68 | 687 |
| 1734996600 | 51.5662 | 0.15 | 0.30 | 51.34 | 51.5662 | 51.11 | 15961 |
| 1734737400 | 51.4117 | 0.12 | 0.24 | 50.96 | 51.75 | 50.96 | 4259 |
| 1734651000 | 51.289 | 0.06 | 0.12 | 51.62 | 51.62 | 51.22 | 8746 |
| 1734564600 | 51.2281 | -1.18 | -2.25 | 52.59 | 52.59 | 51.2281 | 1135 |
| 1734478200 | 52.4057 | -1.16 | -2.16 | 52.44 | 52.48 | 52.4057 | 645 |
| 1734391800 | 53.5632 | -0.13 | -0.24 | 53.61 | 53.61 | 53.5632 | 201 |
| 1734132600 | 53.693 | -0.16 | -0.30 | 54.02 | 54.02 | 53.64 | 8059 |
| 1734046200 | 53.857 | -0.66 | -1.21 | 54.0145 | 54.0145 | 53.857 | 1798 |
| 1733959800 | 54.5145 | 0.36 | 0.67 | 54.3769 | 54.5145 | 54.3769 | 543 |
| 1733873400 | 54.1506 | -0.42 | -0.78 | 54.2699 | 54.2699 | 54.1506 | 524 |
| 1733787000 | 54.5754 | 0.03 | 0.05 | 54.63 | 54.63 | 54.5754 | 413 |
| 1733527800 | 54.5487 | -0.08 | -0.14 | 54.52 | 54.5487 | 54.52 | 50 |
| 1733441400 | 54.6258 | 0.42 | 0.77 | 54.68 | 54.68 | 54.6258 | 1581 |
| 1733355000 | 54.21 | -0.04 | -0.07 | 54.23 | 54.31 | 54.21 | 3414 |
| 1733268600 | 54.2488 | 0.34 | 0.63 | 54.5 | 54.5 | 54.18 | 733 |
| 1733182200 | 53.9113 | -0.09 | -0.17 | 53.69 | 53.9113 | 53.69 | 299 |
| 1732917840 | 54.0032 | 0.89 | 1.67 | 54.0032 | 54.0032 | 54.0032 | 130 |
| 1732750200 | 53.1171 | 0.3 | 0.57 | 53.06 | 53.1171 | 53.06 | 205 |
| 1732663800 | 52.8185 | -0.38 | -0.71 | 53.22 | 53.22 | 52.74 | 912 |
| 1732577400 | 53.196 | 0.37 | 0.70 | 53.285 | 53.31 | 52.8901 | 7278 |
| 1732318200 | 52.8272 | 0.24 | 0.45 | 52.73 | 52.8563 | 52.73 | 1029 |
| 1732231800 | 52.5906 | 0.18 | 0.34 | 52.52 | 52.5906 | 52.49 | 4950 |
| 1732145400 | 52.4146 | -0.31 | -0.58 | 52.25 | 52.4146 | 52.24 | 2076 |
| 1732059000 | 52.7214 | 0.05 | 0.10 | 51.98 | 52.7214 | 51.98 | 1383 |
| 1731972600 | 52.6708 | 0.39 | 0.74 | 52.46 | 52.69 | 52.46 | 2723 |
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
