Premium
Avantis Emerging Markets Value ETF (AVES)
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 | -1.95 | -4.19445041945 | 46.49 | 46.57 | 44.44 | 64470 | 45.73582399 | SP |
| 4 | -4.41 | -9.00919305414 | 48.95 | 49.1347 | 44.44 | 64447 | 46.47223484 | SP |
| 12 | -6.52 | -12.7692910302 | 51.06 | 51.41 | 44.44 | 45599 | 48.1927888 | SP |
| 26 | -5.52 | -11.0267678785 | 50.06 | 53.12 | 44.44 | 36619 | 48.79311211 | SP |
| 52 | 0.02 | 0.0449236298293 | 44.52 | 53.12 | 43.1799 | 43553 | 48.1194747 | SP |
| 156 | -7.32 | -14.1149247975 | 51.86 | 53.12 | 36.71 | 38537 | 45.12903139 | SP |
| 260 | -5.86 | -11.626984127 | 50.4 | 53.12 | 36.71 | 37213 | 45.41502891 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 44.89 | -1 | -2.18 | 45.3 | 45.3 | 44.8001 | 78209 |
| 1736379000 | 45.89 | -0.31 | -0.67 | 45.9 | 45.93 | 45.73 | 69728 |
| 1736292600 | 46.2 | -0.09 | -0.19 | 46.54 | 46.57 | 46.16 | 61400 |
| 1736206200 | 46.29 | -0.06 | -0.13 | 46.49 | 46.55 | 46.23 | 48541 |
| 1735947000 | 46.35 | 0.15 | 0.32 | 46.3 | 46.4 | 46.2 | 35865 |
| 1735860600 | 46.2 | 0 | 0.00 | 46.31 | 46.4245 | 46.1022 | 71592 |
| 1735687800 | 46.2 | -0.08 | -0.17 | 46.37 | 46.41 | 46.1592 | 70310 |
| 1735601400 | 46.28 | -0.33 | -0.71 | 46.44 | 46.44 | 46.13 | 103413 |
| 1735342200 | 46.61 | -0.32 | -0.68 | 46.53 | 46.67 | 46.46 | 42657 |
| 1735255800 | 46.93 | -0.14 | -0.30 | 46.89 | 46.9956 | 46.8429 | 48706 |
| 1735077840 | 47.07 | 0.22 | 0.48 | 46.89 | 47.07 | 46.81 | 20802 |
| 1734996600 | 46.8462 | 0.09 | 0.18 | 46.64 | 46.85 | 46.54 | 132685 |
| 1734737400 | 46.76 | 0.08 | 0.17 | 46.44 | 47 | 46.43 | 77354 |
| 1734651000 | 46.68 | 0.3 | 0.65 | 46.97 | 46.98 | 46.65 | 95464 |
| 1734564600 | 46.38 | -0.99 | -2.09 | 47.4 | 47.49 | 46.34 | 56381 |
| 1734478200 | 47.37 | -1.55 | -3.17 | 47.34 | 47.4324 | 47.14 | 49197 |
| 1734391800 | 48.92 | -0.4 | -0.81 | 48.95 | 49.1347 | 48.92 | 33300 |
| 1734132600 | 49.32 | -0.14 | -0.29 | 49.42 | 49.42 | 49.2201 | 49360 |
| 1734046200 | 49.4632 | -0.35 | -0.71 | 49.63 | 49.71 | 49.4099 | 30478 |
| 1733959800 | 49.817 | 0.28 | 0.56 | 49.79 | 49.89 | 49.5875 | 32837 |
| 1733873400 | 49.54 | -0.56 | -1.12 | 49.72 | 49.78 | 49.49 | 44189 |
| 1733787000 | 50.1 | 0.85 | 1.73 | 50.11 | 50.445 | 50.07 | 46991 |
| 1733527800 | 49.25 | 0.02 | 0.04 | 49.42 | 49.42 | 49.21 | 16747 |
| 1733441400 | 49.23 | -0.02 | -0.04 | 49.28 | 49.3987 | 49.22 | 38482 |
| 1733355000 | 49.25 | -0.03 | -0.06 | 49.34 | 49.34 | 49.22 | 56374 |
| 1733268600 | 49.28 | 0.18 | 0.37 | 49.16 | 49.3703 | 48.9 | 66538 |
| 1733182200 | 49.1 | 0.03 | 0.06 | 49.02 | 49.13 | 48.86 | 161390 |
| 1732917840 | 49.07 | 0.21 | 0.43 | 48.53 | 49.08 | 48.53 | 31452 |
| 1732750200 | 48.86 | 0.13 | 0.27 | 49.03 | 49.0895 | 48.73 | 22863 |
| 1732663800 | 48.73 | -0.22 | -0.45 | 48.87 | 48.87 | 48.62 | 37471 |
| 1732577400 | 48.95 | 0.21 | 0.43 | 49.05 | 49.1043 | 48.8 | 31441 |
| 1732318200 | 48.7396 | 0.03 | 0.06 | 48.52 | 48.74 | 48.52 | 20740 |
| 1732231800 | 48.71 | -0.09 | -0.18 | 48.75 | 48.86 | 48.5501 | 66533 |
| 1732145400 | 48.8 | 0.04 | 0.08 | 48.79 | 48.85 | 48.5938 | 30656 |
| 1732059000 | 48.76 | 0.1 | 0.21 | 48.83 | 48.93 | 48.62 | 35102 |
| 1731972600 | 48.66 | 0.55 | 1.14 | 48.43 | 48.71 | 48.43 | 25746 |
| 1731713400 | 48.11 | 0.03 | 0.06 | 48.19 | 48.24 | 48 | 32293 |
| 1731627000 | 48.08 | -0.3 | -0.62 | 48.28 | 48.3425 | 48.08 | 24340 |
| 1731540600 | 48.38 | -0.33 | -0.68 | 48.63 | 48.63 | 48.2839 | 34077 |
| 1731454200 | 48.71 | -0.93 | -1.87 | 48.98 | 48.98 | 48.5 | 35668 |
| 1731367800 | 49.64 | -0.25 | -0.50 | 49.72 | 49.72 | 49.48 | 34402 |
| 1731108600 | 49.89 | -1.51 | -2.94 | 50.3 | 50.3 | 49.6401 | 33422 |
| 1731022200 | 51.4 | 1.11 | 2.21 | 51.16 | 51.41 | 51.0929 | 26373 |
| 1730935800 | 50.29 | -0.53 | -1.04 | 50.55 | 50.55 | 49.799 | 44609 |
| 1730849400 | 50.82 | 0.69 | 1.38 | 50.66 | 50.8599 | 50.5563 | 19854 |
| 1730763000 | 50.13 | 0.17 | 0.34 | 50.22 | 50.38 | 50.0995 | 60913 |
| 1730500200 | 49.96 | 0.06 | 0.12 | 50.18 | 50.3699 | 49.9201 | 55255 |
| 1730413800 | 49.9 | -0.19 | -0.38 | 50.04 | 50.04 | 49.6445 | 17279 |
| 1730327400 | 50.09 | -0.35 | -0.69 | 50.05 | 50.24 | 50.05 | 21718 |
| 1730241000 | 50.44 | -0.35 | -0.70 | 50.61 | 50.61 | 50.41 | 57127 |
| 1730154600 | 50.7948 | 0.27 | 0.54 | 50.52 | 50.8799 | 50.52 | 19352 |
| 1729895400 | 50.52 | -0.12 | -0.24 | 50.74 | 50.7839 | 50.42 | 12298 |
| 1729809000 | 50.64 | 0.01 | 0.02 | 50.6 | 50.64 | 50.4 | 16809 |
| 1729722600 | 50.6318 | -0.29 | -0.57 | 50.8 | 50.8698 | 50.41 | 16017 |
| 1729636200 | 50.92 | -0.02 | -0.04 | 50.89 | 51.02 | 50.84 | 21493 |
| 1729549800 | 50.94 | -0.46 | -0.89 | 51.06 | 51.0699 | 50.705 | 29266 |
| 1729290600 | 51.4 | 0.62 | 1.22 | 51.53 | 51.5592 | 51.3371 | 13007 |
| 1729204200 | 50.78 | -0.58 | -1.14 | 50.91 | 50.91 | 50.6936 | 10752 |
| 1729117800 | 51.3644 | 0.63 | 1.25 | 51.2 | 51.4399 | 51.2 | 10522 |
| 1729031400 | 50.73 | -1.03 | -1.99 | 51.28 | 51.28 | 50.65 | 14268 |
| 1728945000 | 51.7611 | -0.1 | -0.19 | 51.64 | 52.0399 | 51.62 | 18243 |
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
