Premium
Avantis Emerging Markets Value ETF (AVES)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.619658119658 | 46.8 | 47.1 | 46.2922 | 33980 | 46.77158077 | SP |
| 4 | 1.41 | 3.08669001751 | 45.68 | 47.1 | 45.35 | 44424 | 46.37011754 | SP |
| 12 | -1.43 | -2.94723825227 | 48.52 | 50.445 | 44.44 | 52070 | 46.97308473 | SP |
| 26 | -1.2 | -2.48498653966 | 48.29 | 53.12 | 44.44 | 38874 | 48.29604201 | SP |
| 52 | 1.53 | 3.35820895522 | 45.56 | 53.12 | 44.44 | 44019 | 48.16997199 | SP |
| 156 | -3.63 | -7.15694006309 | 50.72 | 53.12 | 36.71 | 39129 | 45.06164932 | SP |
| 260 | -3.31 | -6.56746031746 | 50.4 | 53.12 | 36.71 | 37488 | 45.44161264 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737761400 | 46.46 | 0.27 | 0.58 | 46.39 | 46.5247 | 46.2738 | 68410 |
| 1737675000 | 46.19 | 0 | 0.00 | 46.19 | 46.19 | 46.19 | 0 |
| 1737588600 | 46.19 | -0.11 | -0.24 | 46.24 | 46.31 | 46.1358 | 46694 |
| 1737502200 | 46.3 | 0.45 | 0.98 | 46.1499 | 46.34 | 46.0353 | 45460 |
| 1737156600 | 45.85 | 0.37 | 0.81 | 45.68 | 46.1605 | 45.68 | 25427 |
| 1737070200 | 45.48 | -0.1 | -0.22 | 45.61 | 45.61 | 45.42 | 61160 |
| 1736983800 | 45.58 | 0.32 | 0.71 | 45.57 | 45.71 | 45.43 | 72251 |
| 1736897400 | 45.26 | 0.55 | 1.23 | 45.25 | 45.31 | 45.09 | 62953 |
| 1736811000 | 44.71 | -0.18 | -0.40 | 44.47 | 44.71 | 44.44 | 82237 |
| 1736551800 | 44.89 | -1 | -2.18 | 45.0576 | 45.0842 | 44.8001 | 76561 |
| 1736379000 | 45.89 | -0.31 | -0.67 | 45.79 | 45.93 | 45.73 | 68487 |
| 1736292600 | 46.2 | -0.09 | -0.19 | 46.54 | 46.57 | 46.16 | 61325 |
| 1736206200 | 46.29 | -0.06 | -0.13 | 46.509 | 46.55 | 46.23 | 47247 |
| 1735947000 | 46.35 | 0.15 | 0.32 | 46.2425 | 46.4 | 46.2 | 32399 |
| 1735860600 | 46.2 | 0 | 0.00 | 46.31 | 46.4245 | 46.1022 | 71392 |
| 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 | 103354 |
| 1735342200 | 46.61 | -0.32 | -0.68 | 46.5194 | 46.67 | 46.46 | 40098 |
| 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 | 132496 |
| 1734737400 | 46.76 | 0.08 | 0.17 | 46.5 | 47 | 46.49 | 76465 |
| 1734651000 | 46.68 | 0.3 | 0.65 | 46.93 | 46.98 | 46.65 | 83221 |
| 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 | 48926 |
| 1734391800 | 48.92 | -0.4 | -0.81 | 48.95 | 49.1347 | 48.92 | 32758 |
| 1734132600 | 49.32 | -0.14 | -0.29 | 49.34 | 49.39 | 49.2201 | 47926 |
| 1734046200 | 49.4632 | -0.35 | -0.71 | 49.49 | 49.71 | 49.4099 | 29925 |
| 1733959800 | 49.817 | 0.28 | 0.56 | 49.63 | 49.89 | 49.5875 | 31057 |
| 1733873400 | 49.54 | -0.56 | -1.12 | 49.7 | 49.78 | 49.49 | 42662 |
| 1733787000 | 50.1 | 0.85 | 1.73 | 50.25 | 50.445 | 50.07 | 37812 |
| 1733527800 | 49.25 | 0.02 | 0.04 | 49.42 | 49.42 | 49.21 | 16746 |
| 1733441400 | 49.23 | -0.02 | -0.04 | 49.28 | 49.3987 | 49.22 | 38378 |
| 1733355000 | 49.25 | -0.03 | -0.06 | 49.34 | 49.34 | 49.22 | 54029 |
| 1733268600 | 49.28 | 0.18 | 0.37 | 49.1 | 49.3703 | 48.9 | 62435 |
| 1733182200 | 49.1 | 0.03 | 0.06 | 49.02 | 49.13 | 48.86 | 160997 |
| 1732917840 | 49.07 | 0.21 | 0.43 | 48.53 | 49.08 | 48.53 | 31450 |
| 1732750200 | 48.86 | 0.13 | 0.27 | 49.03 | 49.0895 | 48.73 | 22862 |
| 1732663800 | 48.73 | -0.22 | -0.45 | 48.87 | 48.87 | 48.62 | 37470 |
| 1732577400 | 48.95 | 0.21 | 0.43 | 49.05 | 49.1043 | 48.8 | 31333 |
| 1732318200 | 48.7396 | 0.03 | 0.06 | 48.52 | 48.74 | 48.52 | 17558 |
| 1732231800 | 48.71 | -0.09 | -0.18 | 48.75 | 48.86 | 48.5501 | 66529 |
| 1732145400 | 48.8 | 0.04 | 0.08 | 48.79 | 48.85 | 48.5938 | 30652 |
| 1732059000 | 48.76 | 0.1 | 0.21 | 48.6244 | 48.93 | 48.62 | 34557 |
| 1731972600 | 48.66 | 0.55 | 1.14 | 48.43 | 48.71 | 48.43 | 24614 |
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
