Premium
Avantis Emerging Markets Value ETF (AVES)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 1.875 | 46.4 | 47.68 | 45.8501 | 66456 | 46.92497331 | SP |
| 4 | -0.51 | -1.06739221432 | 47.78 | 47.84 | 41.68 | 84143 | 44.88213267 | SP |
| 12 | 0.67 | 1.43776824034 | 46.6 | 48.8 | 41.68 | 62073 | 46.21612371 | SP |
| 26 | -3.47 | -6.83878596768 | 50.74 | 51.41 | 41.68 | 55205 | 46.87091825 | SP |
| 52 | 0.29 | 0.617283950617 | 46.98 | 53.12 | 41.68 | 43463 | 47.81393809 | SP |
| 156 | 0.93 | 2.00690548123 | 46.34 | 53.12 | 36.71 | 41377 | 44.99588975 | SP |
| 260 | -3.13 | -6.21031746032 | 50.4 | 53.12 | 36.71 | 39068 | 45.50550924 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 47.27 | -0.4 | -0.84 | 47.17 | 47.28 | 47 | 29870 |
| 1745533800 | 47.67 | 0.68 | 1.45 | 47.22 | 47.68 | 47.1925 | 78356 |
| 1745447400 | 46.99 | 0.3 | 0.64 | 47.22 | 47.42 | 46.975 | 27628 |
| 1745361000 | 46.69 | 0.57 | 1.24 | 46.56 | 46.94 | 46.56 | 119632 |
| 1745274600 | 46.12 | 0.09 | 0.20 | 46.4 | 46.4 | 45.8501 | 39860 |
| 1744929000 | 46.03 | 0.29 | 0.63 | 45.89 | 46.31 | 45.89 | 38662 |
| 1744842600 | 45.74 | -0.26 | -0.57 | 46 | 46.16 | 45.6788 | 30238 |
| 1744756200 | 46 | 0.06 | 0.13 | 46.24 | 46.27 | 46 | 42818 |
| 1744669800 | 45.94 | 0.56 | 1.23 | 46.28 | 46.28 | 45.7 | 25967 |
| 1744410600 | 45.38 | 1.2 | 2.72 | 45.21 | 45.52 | 44.74 | 69436 |
| 1744324200 | 44.18 | -0.35 | -0.79 | 44.75 | 44.75 | 43.6103 | 61147 |
| 1744237800 | 44.53 | 2.51 | 5.97 | 42.04 | 44.66 | 41.68 | 109714 |
| 1744151400 | 42.02 | -0.8 | -1.87 | 43.56 | 43.5957 | 41.68 | 271191 |
| 1744065000 | 42.82 | -1.58 | -3.56 | 42.71 | 44.0999 | 42.25 | 256771 |
| 1743805800 | 44.4 | -2.44 | -5.21 | 45.36 | 45.36 | 44.0905 | 149122 |
| 1743719400 | 46.84 | -0.87 | -1.81 | 47.01 | 47.14 | 46.84 | 46380 |
| 1743633000 | 47.705 | 0.2 | 0.42 | 47.52 | 47.78 | 47.52 | 27553 |
| 1743546600 | 47.505 | 0.35 | 0.73 | 47.27 | 47.56 | 47.15 | 124716 |
| 1743460200 | 47.16 | -0.25 | -0.52 | 46.89 | 47.2 | 46.78 | 40567 |
| 1743201000 | 47.4063 | -0.8 | -1.67 | 47.78 | 47.84 | 47.3 | 47902 |
| 1743114600 | 48.21 | 0.27 | 0.56 | 48.07 | 48.3099 | 48.01 | 33201 |
| 1743028200 | 47.94 | -0.2 | -0.42 | 48.1 | 48.18 | 47.86 | 44458 |
| 1742941800 | 48.14 | -0.14 | -0.29 | 48.24 | 48.2994 | 48.1199 | 37326 |
| 1742855400 | 48.28 | 0.19 | 0.40 | 48.27 | 48.42 | 48.1896 | 51890 |
| 1742596200 | 48.09 | -0.12 | -0.25 | 48.03 | 48.1899 | 47.99 | 26469 |
| 1742509800 | 48.21 | -0.44 | -0.90 | 48.14 | 48.32 | 48.1359 | 30792 |
| 1742423400 | 48.65 | 0.15 | 0.31 | 48.65 | 48.8 | 48.47 | 34441 |
| 1742337000 | 48.5 | -0.07 | -0.14 | 48.63 | 48.63 | 48.3743 | 27162 |
| 1742250600 | 48.57 | 0.57 | 1.19 | 48.05 | 48.6999 | 48.04 | 82011 |
| 1741991400 | 48 | 0.74 | 1.57 | 47.76 | 48 | 47.76 | 40262 |
| 1741905000 | 47.2581 | -0.14 | -0.30 | 47.05 | 47.39 | 47.0275 | 206736 |
| 1741818600 | 47.4 | 0.16 | 0.34 | 47.41 | 47.47 | 47.16 | 47482 |
| 1741732200 | 47.24 | 0.29 | 0.62 | 47.16 | 47.36 | 46.93 | 61791 |
| 1741645800 | 46.95 | -0.91 | -1.90 | 47.31 | 47.31 | 46.71 | 68862 |
| 1741390200 | 47.86 | 0.33 | 0.69 | 47.64 | 47.88 | 47.43 | 39888 |
| 1741303800 | 47.53 | -0.16 | -0.34 | 47.62 | 47.81 | 47.47 | 48566 |
| 1741217400 | 47.69 | 1.28 | 2.76 | 47.11 | 47.69 | 47.07 | 33679 |
| 1741131000 | 46.41 | 0.37 | 0.80 | 46.21 | 46.7 | 45.9149 | 38156 |
| 1741044600 | 46.04 | -0.14 | -0.30 | 46.49 | 46.59 | 45.84 | 55391 |
| 1740785400 | 46.18 | -0.65 | -1.39 | 46.11 | 46.2065 | 45.8145 | 43146 |
| 1740699000 | 46.83 | -0.71 | -1.49 | 47.34 | 47.34 | 46.83 | 51991 |
| 1740612600 | 47.54 | 0.24 | 0.51 | 47.52 | 47.84 | 47.423 | 151800 |
| 1740526200 | 47.3 | -0.01 | -0.02 | 47.33 | 47.39 | 47.13 | 30509 |
| 1740439800 | 47.31 | -0.09 | -0.19 | 47.55 | 47.6 | 47.28 | 36831 |
| 1740180600 | 47.4 | -0.36 | -0.75 | 47.77 | 47.91 | 47.3115 | 39019 |
| 1740094200 | 47.76 | 0.32 | 0.67 | 47.78 | 47.9182 | 47.53 | 82807 |
| 1740007800 | 47.44 | 0.08 | 0.17 | 47.41 | 47.5 | 47.3425 | 45878 |
| 1739921400 | 47.36 | 0.27 | 0.57 | 47.33 | 47.43 | 47.225 | 44767 |
| 1739575800 | 47.09 | -0.01 | -0.02 | 47.13 | 47.16 | 47.0101 | 39677 |
| 1739489400 | 47.1 | 0.33 | 0.71 | 46.6 | 47.1 | 46.55 | 47790 |
| 1739403000 | 46.77 | 0.33 | 0.71 | 46.36 | 46.7999 | 46.36 | 40101 |
| 1739316600 | 46.44 | -0.37 | -0.79 | 46.38 | 46.4883 | 46.2922 | 34480 |
| 1739230200 | 46.81 | 0.33 | 0.71 | 46.67 | 46.81 | 46.622 | 29270 |
| 1738971000 | 46.48 | -0.08 | -0.17 | 46.8 | 46.9148 | 46.4001 | 18257 |
| 1738884600 | 46.56 | 0.26 | 0.56 | 46.41 | 46.56 | 46.3794 | 44832 |
| 1738798200 | 46.3 | -0.01 | -0.02 | 46.2 | 46.3899 | 46.185 | 88099 |
| 1738711800 | 46.31 | 0.51 | 1.11 | 46.1 | 46.43 | 46.09 | 30988 |
| 1738625400 | 45.8 | -0.33 | -0.72 | 45.43 | 45.98 | 45.35 | 35225 |
| 1738366200 | 46.13 | -0.49 | -1.05 | 46.6 | 46.64 | 46.0349 | 47215 |
| 1738279800 | 46.62 | 0.56 | 1.22 | 46.32 | 46.78 | 46.32 | 77590 |
| 1738193400 | 46.06 | 0.06 | 0.13 | 46.13 | 46.2599 | 45.97 | 39042 |
| 1738107000 | 46 | -0.09 | -0.20 | 45.82 | 46.0099 | 45.61 | 36086 |
| 1738020600 | 46.09 | -0.37 | -0.80 | 45.98 | 46.09 | 45.8155 | 44665 |
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
