Premium
Avantis All Equity Markets ETF (AVGE)
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 | 2.89 | 2.9979253112 | 96.4 | 100.3 | 96.39 | 69648 | 99.02558892 | SP |
| 4 | 2.28 | 2.35027316771 | 97.01 | 100.3 | 96 | 65109 | 98.52423326 | SP |
| 12 | 11.24 | 12.7654741624 | 88.05 | 100.3 | 85.32 | 57262 | 95.35056935 | SP |
| 26 | 13.89 | 16.2646370023 | 85.4 | 100.3 | 85.105 | 51294 | 92.69577611 | SP |
| 52 | 22.79 | 29.7908496732 | 76.5 | 100.3 | 75.2301 | 37192 | 89.19270118 | SP |
| 156 | 38.91 | 64.4418681683 | 60.38 | 100.3 | 55.77 | 31529 | 76.27353652 | SP |
| 260 | 49.19 | 98.1836327345 | 50.1 | 100.3 | 49.5076 | 31642 | 72.42298651 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 99.29 | 0.96 | 0.98 | 99.31 | 99.55 | 98.9 | 43396 |
| 1781735400 | 98.33 | -1.03 | -1.04 | 99.64 | 99.82 | 98.15 | 41221 |
| 1781649000 | 99.36 | -0.52 | -0.52 | 99.62 | 100.16 | 99.3596 | 44553 |
| 1781562600 | 99.88 | 1 | 1.01 | 100.03 | 100.3 | 99.81 | 106294 |
| 1781303400 | 98.88 | 0.65 | 0.66 | 98.47 | 99.2599 | 98 | 72620 |
| 1781217000 | 98.23 | 1.83 | 1.90 | 96.4 | 98.34 | 96.39 | 83551 |
| 1781130600 | 96.4 | -1.18 | -1.21 | 97.04 | 97.96 | 96.39 | 65876 |
| 1781044200 | 97.58 | -0.14 | -0.14 | 97.84 | 98.66 | 96 | 94147 |
| 1780957800 | 97.72 | 0.74 | 0.76 | 97.86 | 98.18 | 97.38 | 66697 |
| 1780698600 | 96.98 | -2.62 | -2.63 | 99.12 | 99.12 | 96.8 | 72544 |
| 1780612200 | 99.6 | 0.49 | 0.49 | 99.01 | 99.73 | 99.01 | 56002 |
| 1780525800 | 99.11 | -0.58 | -0.58 | 99.65 | 99.7288 | 99.09 | 41415 |
| 1780439400 | 99.69 | 0.58 | 0.59 | 98.61 | 99.74 | 98.61 | 54636 |
| 1780353000 | 99.11 | 0.06 | 0.06 | 99.22 | 99.31 | 98.5601 | 95965 |
| 1780093800 | 99.05 | -0.03 | -0.03 | 99.25 | 99.3 | 98.8802 | 53817 |
| 1780007400 | 99.08 | 0.17 | 0.17 | 98.93 | 99.26 | 98.27 | 55782 |
| 1779921000 | 98.91 | -0.15 | -0.15 | 99.06 | 99.22 | 98.695 | 66843 |
| 1779834600 | 99.06 | 1.33 | 1.36 | 98.29 | 99.1425 | 98.29 | 60856 |
| 1779489000 | 97.73 | 0.36 | 0.37 | 97.69 | 98.01 | 97.4714 | 50380 |
| 1779402600 | 97.37 | 0.44 | 0.45 | 97.01 | 97.55 | 96.32 | 53870 |
| 1779316200 | 96.93 | 1.17 | 1.22 | 96.39 | 97.05 | 95.95 | 33853 |
| 1779229800 | 95.76 | -0.68 | -0.71 | 96.14 | 96.245 | 95.34 | 21359 |
| 1779143400 | 96.44 | 0.09 | 0.09 | 96.79 | 96.98 | 95.88 | 44381 |
| 1778884200 | 96.35 | -1.42 | -1.45 | 96.62 | 96.7 | 96.25 | 57827 |
| 1778797800 | 97.769 | 0.42 | 0.43 | 97.11 | 98.05 | 97.11 | 43486 |
| 1778711400 | 97.35 | 0.37 | 0.38 | 97.15 | 97.57 | 96.75 | 50436 |
| 1778625000 | 96.98 | -0.42 | -0.43 | 96.99 | 97.045 | 96.1 | 33423 |
| 1778538600 | 97.4 | -0.01 | -0.01 | 97.07 | 97.71 | 97.07 | 57291 |
| 1778279400 | 97.4143 | 0.84 | 0.87 | 97.45 | 97.46 | 97.08 | 48808 |
| 1778193000 | 96.57 | -1.01 | -1.04 | 97.67 | 97.67 | 96.4401 | 48646 |
| 1778106600 | 97.58 | 1.41 | 1.47 | 97.34 | 97.63 | 96.9516 | 52493 |
| 1778020200 | 96.17 | 1.21 | 1.27 | 95.59 | 96.34 | 95.59 | 45204 |
| 1777933800 | 94.96 | -0.58 | -0.61 | 95.25 | 95.69 | 94.74 | 55954 |
| 1777674600 | 95.54 | -0.05 | -0.05 | 95.33 | 96.035 | 95.33 | 73402 |
| 1777588200 | 95.59 | 1.44 | 1.53 | 95.34 | 95.68 | 94.5 | 46401 |
| 1777501800 | 94.15 | -0.33 | -0.35 | 94.8 | 94.8 | 93.78 | 38842 |
| 1777415400 | 94.48 | -0.37 | -0.39 | 94.45 | 94.6789 | 94.22 | 37708 |
| 1777329000 | 94.85 | 0.01 | 0.01 | 95 | 95.035 | 94.68 | 37296 |
| 1777069800 | 94.84 | 0.41 | 0.43 | 94.78 | 94.95 | 94.36 | 67887 |
| 1776983400 | 94.43 | -0.26 | -0.27 | 94.5 | 94.9 | 93.596 | 47846 |
| 1776897000 | 94.69 | 0.69 | 0.73 | 95.01 | 95.01 | 94.3959 | 72459 |
| 1776810600 | 94 | -0.86 | -0.91 | 95.25 | 95.25 | 93.905 | 49976 |
| 1776724200 | 94.86 | -0.11 | -0.12 | 94.76 | 94.8893 | 94.48 | 32892 |
| 1776465000 | 94.97 | 1.21 | 1.29 | 94.07 | 95.36 | 94.07 | 61135 |
| 1776378600 | 93.76 | 0.19 | 0.20 | 94.02 | 94.02 | 93.435 | 66964 |
| 1776292200 | 93.57 | -0.03 | -0.03 | 93.81 | 93.81 | 93.11 | 40396 |
| 1776205800 | 93.6 | 0.76 | 0.82 | 93.02 | 93.64 | 92.945 | 193503 |
| 1776119400 | 92.84 | 0.69 | 0.75 | 91.74 | 92.85 | 91.7 | 55144 |
| 1775860200 | 92.15 | -0.1 | -0.11 | 92.62 | 92.62 | 91.8801 | 33907 |
| 1775773800 | 92.25 | 0.42 | 0.46 | 91.82 | 92.43 | 91.475 | 47363 |
| 1775687400 | 91.83 | 2.66 | 2.98 | 92.16 | 92.16 | 91.22 | 56637 |
| 1775601000 | 89.17 | 0 | 0.00 | 89.1 | 89.17 | 88.2156 | 42475 |
| 1775514600 | 89.17 | 0.62 | 0.70 | 89.06 | 89.17 | 88.7301 | 46463 |
| 1775169000 | 88.55 | -0.05 | -0.06 | 87.6 | 88.78 | 87.25 | 30018 |
| 1775082600 | 88.6 | 0.58 | 0.66 | 88.47 | 89.1599 | 88.47 | 63755 |
| 1774996200 | 88.02 | 2.45 | 2.86 | 86.89 | 88.02 | 86.4954 | 56470 |
| 1774909800 | 85.57 | -0.46 | -0.53 | 86.7 | 86.7 | 85.32 | 62076 |
| 1774650600 | 86.03 | -0.99 | -1.14 | 86.78 | 87.06 | 85.9302 | 60096 |
| 1774564200 | 87.02 | -1.45 | -1.64 | 88.05 | 88.1484 | 87.02 | 69880 |
| 1774477800 | 88.4679 | 0.67 | 0.76 | 88.99 | 88.99 | 88.065 | 13816 |
| 1774391400 | 87.8 | 0.05 | 0.06 | 87.06 | 88.225 | 87.04 | 20062 |
| 1774305000 | 87.75 | 1.45 | 1.68 | 87.38 | 88.6 | 87.38 | 69988 |
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.
