Premium
Avantis Emerging Markets Equity ETF (AVEM)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 0.873080032336 | 61.85 | 63.34 | 61.7201 | 539732 | 62.16409101 | SP |
| 4 | 1.79 | 2.95379537954 | 60.6 | 63.34 | 60.16 | 444929 | 61.36689006 | SP |
| 12 | 0.72 | 1.16750445922 | 61.67 | 66.3099 | 60.16 | 442612 | 62.83877889 | SP |
| 26 | 0.87 | 1.41417425228 | 61.52 | 66.3099 | 55.65 | 440221 | 61.67568062 | SP |
| 52 | 7.68 | 14.0376530799 | 54.71 | 66.3099 | 52.72 | 389357 | 59.78178477 | SP |
| 156 | -1.79 | -2.78903085073 | 64.18 | 66.3099 | 44.37 | 339754 | 55.19960384 | SP |
| 260 | 8.9369 | 16.7191425755 | 53.4531 | 70.475 | 35.21 | 224594 | 55.65877597 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 62.39 | 0.42 | 0.68 | 62.38 | 62.4625 | 62.0859 | 611065 |
| 1733873400 | 61.97 | -0.94 | -1.49 | 62.375 | 62.375 | 61.93 | 316215 |
| 1733787000 | 62.91 | 1.06 | 1.71 | 62.95 | 63.34 | 62.8101 | 385665 |
| 1733527800 | 61.85 | -0.07 | -0.11 | 62.1 | 62.13 | 61.7201 | 435968 |
| 1733441400 | 61.92 | 0.2 | 0.32 | 61.85 | 62.0799 | 61.85 | 931900 |
| 1733355000 | 61.72 | 0.17 | 0.28 | 61.75 | 61.8 | 61.54 | 372011 |
| 1733268600 | 61.55 | 0.28 | 0.46 | 61.2 | 61.55 | 60.8401 | 482841 |
| 1733182200 | 61.27 | 0.23 | 0.38 | 61.26 | 61.35 | 60.9301 | 319161 |
| 1732917840 | 61.04 | 0.13 | 0.21 | 60.34 | 61.11 | 60.34 | 139860 |
| 1732750200 | 60.91 | 0.07 | 0.12 | 61.12 | 61.2 | 60.625 | 265055 |
| 1732663800 | 60.84 | -0.33 | -0.54 | 61.08 | 61.1 | 60.75 | 306584 |
| 1732577400 | 61.17 | 0.19 | 0.31 | 61.36 | 61.36 | 60.9001 | 403438 |
| 1732318200 | 60.98 | 0.05 | 0.08 | 60.9 | 61.04 | 60.7496 | 348241 |
| 1732231800 | 60.93 | -0.12 | -0.20 | 60.87 | 61.07 | 60.64 | 530876 |
| 1732145400 | 61.05 | -0.05 | -0.08 | 60.96 | 61.05 | 60.69 | 726286 |
| 1732059000 | 61.1 | 0.18 | 0.30 | 60.85 | 61.18 | 60.82 | 451250 |
| 1731972600 | 60.92 | 0.63 | 1.04 | 60.56 | 60.96 | 60.5573 | 421012 |
| 1731713400 | 60.29 | -0.04 | -0.07 | 60.44 | 60.4999 | 60.16 | 441877 |
| 1731627000 | 60.33 | -0.28 | -0.46 | 60.53 | 60.659 | 60.3 | 502820 |
| 1731540600 | 60.61 | -0.44 | -0.72 | 61.01 | 61.01 | 60.4449 | 761409 |
| 1731454200 | 61.05 | -1.16 | -1.86 | 61.47 | 61.47 | 60.8 | 860778 |
| 1731367800 | 62.21 | -0.54 | -0.86 | 62.51 | 62.51 | 61.92 | 315371 |
| 1731108600 | 62.75 | -1.6 | -2.49 | 63.24 | 63.28 | 62.4419 | 365809 |
| 1731022200 | 64.349999 | 1.45 | 2.31 | 64.069999 | 64.53 | 64 | 306006 |
| 1730935800 | 62.9 | -0.77 | -1.21 | 62.58 | 63.12 | 62.25 | 396999 |
| 1730849400 | 63.67 | 0.93 | 1.48 | 63.43 | 63.6894 | 63.36 | 343861 |
| 1730763000 | 62.74 | 0.15 | 0.24 | 63.06 | 63.19 | 62.72 | 637456 |
| 1730500200 | 62.59 | 0.1 | 0.16 | 63.18 | 63.18 | 62.579 | 368541 |
| 1730413800 | 62.49 | -0.26 | -0.41 | 62.82 | 62.82 | 62.11 | 533879 |
| 1730327400 | 62.75 | -0.55 | -0.87 | 62.71 | 63.0299 | 62.67 | 465373 |
| 1730241000 | 63.3 | -0.24 | -0.38 | 63.37 | 63.4681 | 63.22 | 320564 |
| 1730154600 | 63.54 | 0.24 | 0.38 | 63.48 | 63.69 | 63.4091 | 406481 |
| 1729895400 | 63.3 | -0.08 | -0.13 | 63.76 | 63.7981 | 63.1801 | 226909 |
| 1729809000 | 63.38 | -0.16 | -0.25 | 63.4 | 63.4592 | 63.0758 | 542870 |
| 1729722600 | 63.54 | -0.29 | -0.45 | 63.71 | 63.81 | 63.25 | 616849 |
| 1729636200 | 63.83 | -0.12 | -0.19 | 63.73 | 63.92 | 63.63 | 545926 |
| 1729549800 | 63.95 | -0.42 | -0.65 | 63.86 | 64.1282 | 63.56 | 866774 |
| 1729290600 | 64.37 | 0.51 | 0.80 | 64.83 | 64.83 | 64.349999 | 219416 |
| 1729204200 | 63.86 | -0.22 | -0.34 | 63.95 | 64.11 | 63.72 | 341596 |
| 1729117800 | 64.08 | 0.75 | 1.18 | 63.89 | 64.2 | 63.88 | 537824 |
| 1729031400 | 63.33 | -1.44 | -2.22 | 64.19 | 64.19 | 63.21 | 380011 |
| 1728945000 | 64.769999 | -0.09 | -0.14 | 64.56 | 65.0481 | 64.45 | 442231 |
| 1728685800 | 64.86 | 0.33 | 0.51 | 64.15 | 64.97 | 64.15 | 816833 |
| 1728599400 | 64.53 | 0.27 | 0.42 | 64.37 | 64.5839 | 64 | 455027 |
| 1728513000 | 64.26 | -0.38 | -0.59 | 63.77 | 64.48 | 63.76 | 304279 |
| 1728426600 | 64.64 | -1.5 | -2.27 | 64.53 | 64.7081 | 64.129999 | 409743 |
| 1728340200 | 66.14 | 0.38 | 0.58 | 66.209999 | 66.3099 | 65.7851 | 204475 |
| 1728081000 | 65.76 | 0.58 | 0.89 | 65.59 | 65.76 | 65.280199 | 262669 |
| 1727994600 | 65.18 | -0.88 | -1.33 | 65.04 | 65.3499 | 64.870099 | 259594 |
| 1727908200 | 66.06 | 1.1 | 1.69 | 65.7672 | 66.069999 | 65.4401 | 332082 |
| 1727821800 | 64.959999 | 0.36 | 0.56 | 64.97 | 65.05 | 64.3 | 214143 |
| 1727735400 | 64.599999 | -0.9 | -1.37 | 65.209999 | 65.3415 | 64.381 | 376849 |
| 1727476200 | 65.5 | -0.06 | -0.09 | 65.76 | 65.93 | 65.3501 | 538171 |
| 1727389800 | 65.56 | 2.09 | 3.29 | 65.629999 | 65.8095 | 65.08 | 504430 |
| 1727303400 | 63.47 | -0.73 | -1.14 | 63.57 | 63.88 | 63.4 | 365885 |
| 1727217000 | 64.2 | 1.96 | 3.15 | 63.58 | 64.33 | 63.4246 | 315332 |
| 1727130600 | 62.24 | 0.51 | 0.83 | 62.25 | 62.38 | 61.9681 | 692228 |
| 1726871400 | 61.73 | -0.2 | -0.32 | 61.92 | 61.92 | 61.56 | 244392 |
| 1726785000 | 61.93 | 1.2 | 1.98 | 61.67 | 62.19 | 61.4188 | 437177 |
| 1726698600 | 60.73 | -0.25 | -0.41 | 61 | 61.52 | 60.65 | 373670 |
| 1726612200 | 60.98 | 0.04 | 0.07 | 61.13 | 61.2481 | 60.8158 | 534555 |
| 1726525800 | 60.94 | 0.13 | 0.21 | 60.88 | 61.01 | 60.6741 | 335409 |
| 1726266600 | 60.81 | 0.46 | 0.76 | 60.73 | 60.86 | 60.6401 | 230856 |
| 1726180200 | 60.35 | 0.35 | 0.58 | 59.88 | 60.37 | 59.835 | 292157 |
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
