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 | -0.69 | -1.06088560886 | 65.04 | 65.83 | 63.62 | 125803 | 64.89807234 | SP |
| 4 | -4 | -5.85223116313 | 68.35 | 68.95 | 63.435 | 98467 | 65.91153318 | SP |
| 12 | 1.3 | 2.0618556701 | 63.05 | 69.06 | 62.46 | 81562 | 65.71510728 | SP |
| 26 | 5.48 | 9.30864616953 | 58.87 | 69.06 | 58.02 | 127347 | 63.64895374 | SP |
| 52 | 10.65 | 19.8324022346 | 53.7 | 69.06 | 53.4199 | 83878 | 61.92611889 | SP |
| 156 | 20.32 | 46.1503520327 | 44.03 | 69.06 | 41.5 | 54838 | 54.73037931 | SP |
| 260 | 13.95 | 27.6785714286 | 50.4 | 69.06 | 36.71 | 48230 | 51.64067797 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 65.599999 | 0.59 | 0.91 | 64.92 | 65.83 | 64.79 | 140406 |
| 1782772200 | 65.01 | 0.76 | 1.18 | 64.44 | 65.129999 | 63.85 | 149011 |
| 1782513000 | 64.25 | -0.59 | -0.91 | 63.75 | 64.55 | 63.62 | 188174 |
| 1782426600 | 64.84 | -0.2 | -0.31 | 65.48 | 65.4999 | 64.519999 | 73871 |
| 1782340200 | 65.04 | -0.16 | -0.25 | 65.04 | 65.209999 | 64.55 | 77553 |
| 1782253800 | 65.2 | -2.9 | -4.26 | 65.25 | 65.939899 | 65.1951 | 122270 |
| 1782167400 | 68.1 | -0.26 | -0.38 | 68.08 | 68.4 | 67.995 | 96792 |
| 1781821800 | 68.36 | 1.07 | 1.59 | 68.16 | 68.49 | 68.06 | 58948 |
| 1781735400 | 67.29 | -0.87 | -1.28 | 68.6 | 68.65 | 67.29 | 86863 |
| 1781649000 | 68.16 | -0.6 | -0.87 | 68.67 | 68.68 | 68.03 | 96174 |
| 1781562600 | 68.76 | 1.94 | 2.90 | 68.65 | 68.95 | 68.56 | 65259 |
| 1781303400 | 66.819999 | 0.21 | 0.32 | 66.709999 | 67.14 | 66.29 | 126788 |
| 1781217000 | 66.61 | 2.72 | 4.26 | 64.5 | 66.61 | 64.5 | 120969 |
| 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 |
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.
