Premium
Avantis International Small Cap Value ETF (AVDV)
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 | 2.03 | 3.01321062788 | 67.37 | 70.1296 | 66.58 | 579089 | 68.42625074 | SP |
| 4 | 1.48 | 2.17903415783 | 67.92 | 70.1296 | 66.58 | 529810 | 68.3073133 | SP |
| 12 | 1.16 | 1.69988276671 | 68.24 | 70.1296 | 63.28 | 662280 | 66.18623669 | SP |
| 26 | 2.71 | 4.06357774779 | 66.69 | 71.3099 | 63.28 | 572497 | 66.89152592 | SP |
| 52 | 4.99 | 7.74724421674 | 64.41 | 71.3099 | 61.39 | 432125 | 66.53211491 | SP |
| 156 | 10.07 | 16.972863644 | 59.33 | 71.3099 | 46.61 | 360918 | 60.62703675 | SP |
| 260 | 26.98 | 63.6020744932 | 42.42 | 71.3099 | 31.37 | 249047 | 60.57409032 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 69.4 | -0.16 | -0.23 | 69.63 | 70.1296 | 69.33 | 633388 |
| 1741217400 | 69.56 | 2 | 2.96 | 68.78 | 69.7999 | 68.78 | 549454 |
| 1741131000 | 67.56 | -0.51 | -0.75 | 67.43 | 68.249 | 66.58 | 680404 |
| 1741044600 | 68.07 | 0.59 | 0.87 | 68.8 | 68.91 | 67.7265 | 553248 |
| 1740785400 | 67.48 | -0.36 | -0.53 | 67.37 | 67.63 | 66.9829 | 478952 |
| 1740699000 | 67.84 | -0.43 | -0.63 | 68.42 | 68.42 | 67.7 | 627548 |
| 1740612600 | 68.27 | -0.05 | -0.07 | 68.33 | 68.745 | 68.145 | 511987 |
| 1740526200 | 68.32 | 0.29 | 0.43 | 68.62 | 68.62 | 67.9501 | 541739 |
| 1740439800 | 68.03 | -0.08 | -0.12 | 68.31 | 68.38 | 67.825 | 432515 |
| 1740180600 | 68.11 | -0.67 | -0.97 | 68.78 | 68.78 | 67.99 | 526042 |
| 1740094200 | 68.78 | 0.4 | 0.58 | 68.62 | 68.875 | 68.445 | 426869 |
| 1740007800 | 68.38 | -0.65 | -0.94 | 68.36 | 68.5345 | 68.1482 | 471561 |
| 1739921400 | 69.03 | 0.14 | 0.20 | 68.95 | 69.16 | 68.83 | 484223 |
| 1739575800 | 68.89 | 0.1 | 0.15 | 69.32 | 69.32 | 68.8501 | 511699 |
| 1739489400 | 68.79 | 0.66 | 0.97 | 68.64 | 68.86 | 68.1701 | 467866 |
| 1739403000 | 68.13 | -0.04 | -0.06 | 67.69 | 68.3703 | 67.59 | 456622 |
| 1739316600 | 68.17 | 0.16 | 0.24 | 67.92 | 68.2999 | 67.795 | 444203 |
| 1739230200 | 68.01 | 0.52 | 0.77 | 67.92 | 68.0899 | 67.83 | 487312 |
| 1738971000 | 67.49 | -0.24 | -0.35 | 67.92 | 68.0321 | 67.29 | 760571 |
| 1738884600 | 67.73 | 0.37 | 0.55 | 67.7 | 67.7956 | 67.502 | 1446643 |
| 1738798200 | 67.36 | 0.67 | 1.00 | 67.05 | 67.47 | 67.0323 | 479560 |
| 1738711800 | 66.69 | 0.79 | 1.20 | 66.15 | 66.709999 | 66.105 | 536234 |
| 1738625400 | 65.9 | -0.68 | -1.02 | 65.45 | 66.25 | 65.290099 | 588797 |
| 1738366200 | 66.58 | -0.6 | -0.89 | 67.06 | 67.3899 | 66.5 | 713228 |
| 1738279800 | 67.18 | 0.95 | 1.43 | 66.98 | 67.4499 | 66.845 | 1316384 |
| 1738193400 | 66.23 | 0.3 | 0.46 | 66.11 | 66.42 | 65.959999 | 591495 |
| 1738107000 | 65.93 | -0.25 | -0.38 | 66.269999 | 66.269999 | 65.635 | 1050406 |
| 1738020600 | 66.18 | -0.29 | -0.44 | 66.269999 | 66.29 | 66.0059 | 490700 |
| 1737761400 | 66.47 | 0.58 | 0.88 | 66.33 | 66.659899 | 66.26 | 568296 |
| 1737675000 | 65.89 | 0 | 0.00 | 65.89 | 65.89 | 65.89 | 0 |
| 1737588600 | 65.89 | -0.24 | -0.36 | 66.12 | 66.12 | 65.819999 | 602589 |
| 1737502200 | 66.129999 | 1.17 | 1.80 | 65.846199 | 66.165 | 65.65 | 684441 |
| 1737156600 | 64.959999 | 0.3 | 0.46 | 64.93 | 65.2699 | 64.8 | 506785 |
| 1737070200 | 64.66 | -0.01 | -0.02 | 64.56 | 64.9093 | 64.43 | 766258 |
| 1736983800 | 64.67 | 0.74 | 1.16 | 64.78 | 64.825599 | 64.3625 | 866290 |
| 1736897400 | 63.93 | 0.19 | 0.30 | 64.06 | 64.06 | 63.55 | 597369 |
| 1736811000 | 63.74 | -0.12 | -0.19 | 63.3 | 63.75 | 63.28 | 853927 |
| 1736551800 | 63.86 | -0.93 | -1.44 | 64.16 | 64.29 | 63.685 | 2425927 |
| 1736379000 | 64.79 | -0.45 | -0.69 | 64.92 | 64.92 | 64.4 | 549740 |
| 1736292600 | 65.239999 | -0.56 | -0.85 | 65.78 | 65.8464 | 65.099999 | 1257025 |
| 1736206200 | 65.8 | 0.43 | 0.66 | 65.959999 | 66.239999 | 65.69 | 559310 |
| 1735947000 | 65.37 | 0.18 | 0.28 | 65.319999 | 65.471 | 65.043 | 356123 |
| 1735860600 | 65.19 | 0.11 | 0.17 | 65.34 | 65.492599 | 64.9174 | 563597 |
| 1735687800 | 65.08 | 0.29 | 0.45 | 64.879999 | 65.2873 | 64.8305 | 469020 |
| 1735601400 | 64.79 | -0.14 | -0.22 | 64.739999 | 65.08 | 64.4567 | 548800 |
| 1735342200 | 64.93 | 0.01 | 0.02 | 64.9 | 65.09 | 64.674499 | 435892 |
| 1735255800 | 64.92 | 0.28 | 0.43 | 65.319999 | 65.319999 | 64.709999 | 638819 |
| 1735077840 | 64.64 | 0.37 | 0.58 | 64.54 | 64.769999 | 64.254999 | 272804 |
| 1734996600 | 64.269999 | 0.31 | 0.48 | 64.12 | 64.41 | 63.72 | 851842 |
| 1734737400 | 63.96 | 0.1 | 0.16 | 63.44 | 64.549899 | 63.44 | 700960 |
| 1734651000 | 63.86 | 0.01 | 0.02 | 64.28 | 64.4 | 63.71 | 1111709 |
| 1734564600 | 63.85 | -1.43 | -2.19 | 65.55 | 65.55 | 63.75 | 761562 |
| 1734478200 | 65.28 | -2.21 | -3.27 | 65.56 | 65.56 | 65.1404 | 554945 |
| 1734391800 | 67.49 | -0.39 | -0.57 | 67.52 | 67.7099 | 67.39 | 407092 |
| 1734132600 | 67.88 | -0.28 | -0.41 | 68.19 | 68.21 | 67.684 | 322554 |
| 1734046200 | 68.16 | -0.69 | -1.00 | 68.42 | 68.6708 | 68.1 | 377533 |
| 1733959800 | 68.85 | 0.51 | 0.75 | 68.7 | 68.924 | 68.56 | 403139 |
| 1733873400 | 68.34 | -0.29 | -0.42 | 68.53 | 68.62 | 68.31 | 522428 |
| 1733787000 | 68.63 | 0.12 | 0.18 | 69.075 | 69.27 | 68.5398 | 370466 |
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
