Premium
Avantis Emerging Markets Value ETF (AVES)
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 | -3.62 | -5.36216856762 | 67.51 | 67.8899 | 63.435 | 85016 | 64.86767217 | SP |
| 4 | -3.23 | -4.81227651967 | 67.12 | 69.06 | 63.435 | 75616 | 66.15684407 | SP |
| 12 | 4.12 | 6.89309017902 | 59.77 | 69.06 | 58.02 | 81919 | 63.71081801 | SP |
| 26 | 5.57 | 9.55075445816 | 58.32 | 69.06 | 56.57 | 122333 | 63.06824494 | SP |
| 52 | 10.47 | 19.5994009734 | 53.42 | 69.06 | 52.08 | 80113 | 61.42838059 | SP |
| 156 | 19.76 | 44.7767958305 | 44.13 | 69.06 | 41.5 | 53419 | 54.22445512 | SP |
| 260 | 13.49 | 26.7658730159 | 50.4 | 69.06 | 36.71 | 47572 | 51.27738288 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 63.89 | -0.63 | -0.98 | 64.42 | 65.16 | 63.8 | 105401 |
| 1781044200 | 64.519999 | -0.36 | -0.55 | 65.849999 | 65.939899 | 63.435 | 91159 |
| 1780957800 | 64.879999 | 0.41 | 0.64 | 65.12 | 65.379999 | 64.8 | 103553 |
| 1780698600 | 64.47 | -3.33 | -4.91 | 66.209999 | 66.22 | 64.31 | 69963 |
| 1780612200 | 67.8 | -0.23 | -0.34 | 67.51 | 67.8899 | 67.26 | 55003 |
| 1780525800 | 68.03 | -0.85 | -1.23 | 68.35 | 68.35 | 67.885 | 42720 |
| 1780439400 | 68.875 | -0.1 | -0.14 | 68.44 | 68.875 | 68.22 | 62909 |
| 1780353000 | 68.97 | 1.26 | 1.86 | 68.35 | 69.06 | 68.1 | 64125 |
| 1780093800 | 67.71 | -0.03 | -0.04 | 68.04 | 68.1799 | 67.71 | 78742 |
| 1780007400 | 67.74 | 0.21 | 0.31 | 67.019999 | 67.89 | 66.75 | 75175 |
| 1779921000 | 67.53 | -0.95 | -1.39 | 67.97 | 67.97 | 67.27 | 64515 |
| 1779834600 | 68.48 | 2.2 | 3.32 | 68.11 | 68.57 | 68.11 | 76441 |
| 1779489000 | 66.28 | 0.6 | 0.91 | 66.379999 | 66.59 | 66.1939 | 63767 |
| 1779402600 | 65.68 | 0.65 | 1.00 | 65.18 | 65.998 | 64.989999 | 62148 |
| 1779316200 | 65.03 | 0.85 | 1.32 | 64.09 | 65.03 | 63.95 | 101200 |
| 1779229800 | 64.18 | -0.78 | -1.20 | 63.51 | 64.559 | 63.5 | 63099 |
| 1779143400 | 64.959999 | -0.38 | -0.58 | 65.28 | 65.461699 | 64.44 | 104522 |
| 1778884200 | 65.34 | -1.86 | -2.77 | 65.41 | 65.6299 | 65.05 | 88216 |
| 1778797800 | 67.2 | 0.09 | 0.13 | 67.12 | 67.28 | 66.885 | 64049 |
| 1778711400 | 67.11 | 0.81 | 1.22 | 66.7 | 67.34 | 66.629999 | 53163 |
| 1778625000 | 66.3 | -1.39 | -2.05 | 66.53 | 66.65 | 65.61 | 46391 |
| 1778538600 | 67.69 | -0.04 | -0.06 | 67.73 | 67.8399 | 67.5201 | 43836 |
| 1778279400 | 67.73 | 0.97 | 1.45 | 67.23 | 67.79 | 67.23 | 40613 |
| 1778193000 | 66.76 | -0.55 | -0.82 | 67.67 | 67.6733 | 66.67 | 48575 |
| 1778106600 | 67.31 | 1.05 | 1.58 | 67.069999 | 67.34 | 66.72 | 86079 |
| 1778020200 | 66.26 | 1.46 | 2.25 | 65.95 | 66.42 | 65.95 | 83247 |
| 1777933800 | 64.8 | -0.63 | -0.96 | 65.16 | 65.599999 | 64.777902 | 139319 |
| 1777674600 | 65.43 | 0.06 | 0.09 | 65.349999 | 65.98 | 65.349999 | 65304 |
| 1777588200 | 65.37 | 1.28 | 2.00 | 64.569999 | 65.569999 | 64.5 | 66034 |
| 1777501800 | 64.09 | -0.39 | -0.60 | 64.75 | 64.75 | 64.019999 | 64711 |
| 1777415400 | 64.48 | 0.05 | 0.08 | 64.29 | 64.5 | 64.09 | 41285 |
| 1777329000 | 64.43 | -0.56 | -0.86 | 64.58 | 64.769499 | 64.33 | 60950 |
| 1777069800 | 64.989999 | 0.73 | 1.14 | 64.83 | 65.15 | 64.5501 | 67435 |
| 1776983400 | 64.26 | -1.22 | -1.86 | 64.629999 | 64.8887 | 63.69 | 117479 |
| 1776897000 | 65.48 | 1.09 | 1.69 | 65.25 | 65.6499 | 65.25 | 61195 |
| 1776810600 | 64.39 | -1.09 | -1.66 | 65.459999 | 65.5489 | 64.37 | 132248 |
| 1776724200 | 65.48 | -0.37 | -0.56 | 65.459999 | 65.519999 | 65.0946 | 66956 |
| 1776465000 | 65.849999 | 1.26 | 1.95 | 65.489999 | 66.29 | 65.489999 | 82239 |
| 1776378600 | 64.59 | 0.2 | 0.31 | 64.519999 | 64.75 | 64.3578 | 81617 |
| 1776292200 | 64.39 | -0.22 | -0.34 | 64.29 | 64.4899 | 64.09 | 65470 |
| 1776205800 | 64.61 | 0.61 | 0.95 | 64.25 | 64.7 | 64.181799 | 78017 |
| 1776119400 | 64 | 0.61 | 0.96 | 63.15 | 64 | 62.92 | 83168 |
| 1775860200 | 63.39 | 0.15 | 0.24 | 63.56 | 63.73 | 63.2601 | 63816 |
| 1775773800 | 63.24 | 0.23 | 0.37 | 62.82 | 63.38 | 62.46 | 74099 |
| 1775687400 | 63.01 | 2.64 | 4.37 | 63.05 | 63.29 | 62.652 | 77572 |
| 1775601000 | 60.37 | 0.14 | 0.23 | 60.19 | 60.37 | 59.4001 | 82212 |
| 1775514600 | 60.23 | 0.19 | 0.32 | 60.16 | 60.5299 | 60 | 65064 |
| 1775169000 | 60.04 | -0.09 | -0.15 | 59.09 | 60.18 | 58.93 | 75711 |
| 1775082600 | 60.13 | 0.15 | 0.25 | 60.21 | 60.64 | 60.03 | 176349 |
| 1774996200 | 59.98 | 1.75 | 3.01 | 58.31 | 59.98 | 58.31 | 116878 |
| 1774909800 | 58.23 | -0.49 | -0.83 | 58.91 | 59.02 | 58.02 | 276236 |
| 1774650600 | 58.72 | -0.1 | -0.17 | 58.99 | 59.354376 | 58.5774 | 76323 |
| 1774564200 | 58.82 | -1.88 | -3.10 | 59.53 | 59.8612 | 58.64 | 102239 |
| 1774477800 | 60.7 | 1.29 | 2.17 | 60.43 | 60.9 | 60.43 | 56529 |
| 1774391400 | 59.41 | -0.64 | -1.07 | 58.93 | 59.65 | 58.92 | 96239 |
| 1774305000 | 60.05 | 1.2 | 2.04 | 59.52 | 60.555 | 59.469172 | 103622 |
| 1774045800 | 58.85 | -1.87 | -3.08 | 60.28 | 60.28 | 58.64 | 138784 |
| 1773959400 | 60.72 | 0.2 | 0.33 | 59.77 | 61 | 59.56 | 63940 |
| 1773873000 | 60.52 | -1.06 | -1.72 | 61.25 | 61.3785 | 60.44 | 54504 |
| 1773786600 | 61.58 | 0.46 | 0.75 | 61.75 | 61.9082 | 61.44 | 51549 |
| 1773700200 | 61.12 | 1.16 | 1.93 | 60.83 | 61.24 | 60.71 | 100543 |
| 1773441000 | 59.96 | -0.44 | -0.73 | 60.6 | 61.16 | 59.7701 | 95391 |
| 1773354600 | 60.4 | -1.19 | -1.93 | 61.41 | 61.41 | 60.26 | 111822 |
| 1773268200 | 61.59 | 0.23 | 0.37 | 61.57 | 61.95 | 61.32 | 96346 |
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.
