Premium
Avantis Emerging Markets Small Cap Equity ETF (AVEE)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0373 | 0.0706707086017 | 52.78 | 53.2828 | 50.935 | 1416 | 51.98922216 | SP |
| 4 | -0.6627 | -1.23915482423 | 53.48 | 57.69 | 46.33 | 9307 | 49.82049107 | SP |
| 12 | -0.0127 | -0.0240393715692 | 52.83 | 57.69 | 46.33 | 7305 | 52.00525538 | SP |
| 26 | -4.0027 | -7.04452657515 | 56.82 | 58.38 | 46.33 | 5450 | 52.86426873 | SP |
| 52 | 0.1262 | 0.239509139115 | 52.6911 | 60.0756 | 46.33 | 4301 | 54.0637774 | SP |
| 156 | 2.2673 | 4.48526211672 | 50.55 | 60.0756 | 46.33 | 3910 | 53.59823355 | SP |
| 260 | 2.2673 | 4.48526211672 | 50.55 | 60.0756 | 46.33 | 3910 | 53.59823355 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 52.8173 | -0.47 | -0.87 | 52.65 | 52.8173 | 52.57 | 849 |
| 1745533800 | 53.2828 | 0.91 | 1.74 | 53.12 | 53.2828 | 53.1199 | 794 |
| 1745447400 | 52.3717 | 0.41 | 0.78 | 52.77 | 52.78 | 52.3717 | 1381 |
| 1745361000 | 51.966 | 0.88 | 1.72 | 51.775 | 52.22 | 51.775 | 1990 |
| 1745274600 | 51.0849 | -0.16 | -0.30 | 52.78 | 52.78 | 50.935 | 1618 |
| 1744929000 | 51.2407 | 0.43 | 0.85 | 52.32 | 52.32 | 51.2299 | 7183 |
| 1744842600 | 50.8083 | -0.33 | -0.65 | 50.96 | 51.2 | 50.6096 | 4220 |
| 1744756200 | 51.1401 | 0.34 | 0.67 | 51.2031 | 51.3221 | 51.1401 | 7067 |
| 1744669800 | 50.7988 | 0.59 | 1.18 | 51.49 | 51.49 | 50.7 | 4023 |
| 1744410600 | 50.2065 | 1.35 | 2.76 | 51.3 | 51.3 | 49.63 | 4221 |
| 1744324200 | 48.8574 | -0.21 | -0.43 | 53.84 | 53.84 | 48.65 | 15690 |
| 1744237800 | 49.0669 | 2.24 | 4.79 | 48 | 49.28 | 46.33 | 22394 |
| 1744151400 | 46.8259 | -1.14 | -2.37 | 53.71 | 53.71 | 46.6 | 26780 |
| 1744065000 | 47.9613 | -1.83 | -3.67 | 50.74 | 50.74 | 47.45 | 22534 |
| 1743805800 | 49.7866 | -2.74 | -5.22 | 52.05 | 52.05 | 49.61 | 18240 |
| 1743719400 | 52.5308 | -0.77 | -1.44 | 57.69 | 57.69 | 52.5308 | 8881 |
| 1743633000 | 53.2961 | 0.37 | 0.69 | 53.13 | 53.35 | 53.13 | 3483 |
| 1743546600 | 52.9294 | 0.41 | 0.78 | 52.74 | 53.05 | 52.58 | 9466 |
| 1743460200 | 52.521 | -0.42 | -0.78 | 52.22 | 52.55 | 52.0712 | 8021 |
| 1743201000 | 52.9364 | -1.06 | -1.97 | 53.48 | 53.48 | 52.865 | 8601 |
| 1743114600 | 53.9994 | 0.29 | 0.54 | 53.79 | 54.14 | 53.79 | 7990 |
| 1743028200 | 53.7075 | -0.18 | -0.33 | 53.88 | 54.01 | 53.69 | 6940 |
| 1742941800 | 53.8837 | -0.29 | -0.53 | 53.94 | 54.02 | 53.79 | 3718 |
| 1742855400 | 54.1725 | 0 | 0.01 | 54.33 | 54.33 | 54.09 | 1446 |
| 1742596200 | 54.1696 | -0.02 | -0.04 | 54.01 | 54.1696 | 54.01 | 876 |
| 1742509800 | 54.1929 | -0.47 | -0.86 | 54.2 | 54.328 | 54.1929 | 2099 |
| 1742423400 | 54.6638 | 0.07 | 0.12 | 54.68 | 54.75 | 54.51 | 3268 |
| 1742337000 | 54.5962 | -0.06 | -0.11 | 54.8 | 54.8 | 54.5 | 5319 |
| 1742250600 | 54.658 | 0.77 | 1.44 | 54.57 | 54.715 | 54.2012 | 11052 |
| 1741991400 | 53.8832 | 0.94 | 1.77 | 53.59 | 53.93 | 53.59 | 7529 |
| 1741905000 | 52.9472 | -0.22 | -0.42 | 55.02 | 55.02 | 52.7275 | 9670 |
| 1741818600 | 53.1699 | 0.12 | 0.23 | 53.15 | 53.22 | 52.97 | 1815 |
| 1741732200 | 53.05 | 0.24 | 0.45 | 53 | 53.22 | 52.77 | 7797 |
| 1741645800 | 52.8126 | -1.17 | -2.16 | 55 | 55 | 52.6552 | 11176 |
| 1741390200 | 53.98 | 0.23 | 0.43 | 54.12 | 54.12 | 53.4801 | 13001 |
| 1741303800 | 53.7504 | -0.31 | -0.58 | 54.03 | 54.17 | 53.73 | 5459 |
| 1741217400 | 54.0633 | 1.67 | 3.19 | 53.52 | 54.0633 | 53.52 | 4152 |
| 1741131000 | 52.3932 | 0.48 | 0.93 | 52.33 | 52.71 | 51.885 | 8460 |
| 1741044600 | 51.912 | -0.53 | -1.02 | 52.58 | 52.71 | 51.7711 | 9840 |
| 1740785400 | 52.4467 | -0.76 | -1.42 | 52.3 | 52.53 | 52.23 | 6784 |
| 1740699000 | 53.2032 | -0.91 | -1.68 | 53.78 | 53.78 | 53.2032 | 7260 |
| 1740612600 | 54.1131 | 0.2 | 0.37 | 54.29 | 54.37 | 54.1099 | 1412 |
| 1740526200 | 53.915 | -0.23 | -0.43 | 54.08 | 54.08 | 53.785 | 6810 |
| 1740439800 | 54.1466 | -0.41 | -0.76 | 54.4 | 54.48 | 54.14 | 4428 |
| 1740180600 | 54.56 | -0.36 | -0.66 | 55.1544 | 55.1544 | 54.52 | 6073 |
| 1740094200 | 54.9209 | 0.5 | 0.92 | 54.99 | 54.99 | 54.81 | 5808 |
| 1740007800 | 54.4213 | 0.22 | 0.40 | 54.4474 | 54.49 | 54.34 | 3187 |
| 1739921400 | 54.2043 | 0.06 | 0.12 | 55.13 | 55.13 | 54.06 | 17617 |
| 1739575800 | 54.14 | 0.25 | 0.46 | 55.41 | 55.41 | 53.9595 | 4813 |
| 1739489400 | 53.89 | 0.36 | 0.67 | 53.32 | 54.02 | 53.32 | 9392 |
| 1739403000 | 53.5309 | 0.13 | 0.25 | 53.2 | 53.71 | 53.2 | 3094 |
| 1739316600 | 53.3976 | -0.28 | -0.53 | 53.26 | 53.404 | 53.26 | 1304 |
| 1739230200 | 53.68 | 0.45 | 0.84 | 53.61 | 53.68 | 53.5784 | 5167 |
| 1738971000 | 53.2317 | -0.27 | -0.50 | 53.64 | 53.64 | 53.2317 | 508 |
| 1738884600 | 53.5 | 0.46 | 0.87 | 53.31 | 53.5 | 53.31 | 17116 |
| 1738798200 | 53.04 | 0.19 | 0.36 | 52.95 | 53.06 | 52.95 | 3115 |
| 1738711800 | 52.85 | 0.62 | 1.20 | 52.65 | 52.97 | 52.65 | 1527 |
| 1738625400 | 52.2254 | -0.42 | -0.80 | 51.78 | 52.41 | 51.78 | 3180 |
| 1738366200 | 52.6451 | -0.6 | -1.13 | 52.83 | 53.06 | 52.555 | 16868 |
| 1738279800 | 53.2487 | 0.53 | 1.01 | 54.3 | 54.3 | 52.98 | 2863 |
| 1738193400 | 52.715 | 0.19 | 0.35 | 52.74 | 52.87 | 52.64 | 2255 |
| 1738107000 | 52.5288 | 0.12 | 0.22 | 52.31 | 52.5288 | 52.26 | 600 |
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
