Premium
Avantis All Equity Markets ETF (AVGE)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9686 | -2.67909635275 | 73.48 | 73.8 | 71.09 | 37555 | 72.73061231 | SP |
| 4 | -4.1886 | -5.53315719947 | 75.7 | 75.7 | 71.09 | 40572 | 72.96731292 | SP |
| 12 | -2.9886 | -4.01154362416 | 74.5 | 76.9 | 71.09 | 27754 | 74.00489407 | SP |
| 26 | -0.0086 | -0.0120246085011 | 71.52 | 76.9 | 65.71 | 26092 | 72.55077712 | SP |
| 52 | 8.1514 | 12.8652146465 | 63.36 | 76.9 | 62.3995 | 27350 | 70.0015775 | SP |
| 156 | 21.4114 | 42.7373253493 | 50.1 | 76.9 | 49.5076 | 28817 | 63.18834155 | SP |
| 260 | 21.4114 | 42.7373253493 | 50.1 | 76.9 | 49.5076 | 28817 | 63.18834155 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 71.66 | -1.34 | -1.84 | 72.25 | 72.25 | 71.4405 | 46669 |
| 1736379000 | 73 | 0.18 | 0.25 | 72.56 | 73 | 72.2022 | 17514 |
| 1736292600 | 72.82 | -0.42 | -0.57 | 73.52 | 73.52 | 72.6101 | 29563 |
| 1736206200 | 73.24 | 0.32 | 0.44 | 73.48 | 73.8 | 73.1 | 65866 |
| 1735947000 | 72.92 | 0.68 | 0.94 | 72.62 | 72.9623 | 72.35 | 41252 |
| 1735860600 | 72.24 | -0.13 | -0.18 | 72.75 | 72.86 | 71.8847 | 37743 |
| 1735687800 | 72.37 | 0.01 | 0.01 | 72.61 | 72.74 | 72.1421 | 27236 |
| 1735601400 | 72.36 | -0.57 | -0.78 | 72.24 | 72.6402 | 71.89 | 23968 |
| 1735342200 | 72.93 | -0.58 | -0.79 | 73.25 | 73.25 | 72.51 | 42722 |
| 1735255800 | 73.51 | 0.16 | 0.22 | 73.4 | 73.545 | 73.0965 | 49669 |
| 1735077840 | 73.35 | 0.58 | 0.80 | 73 | 73.35 | 72.7677 | 63922 |
| 1734996600 | 72.77 | 0.23 | 0.32 | 72.15 | 72.78 | 72.085 | 79048 |
| 1734737400 | 72.54 | 0.63 | 0.88 | 71.52 | 73 | 71.52 | 39766 |
| 1734651000 | 71.91 | -0.84 | -1.15 | 72.74 | 72.74 | 71.91 | 30541 |
| 1734564600 | 72.75 | -2.23 | -2.97 | 75 | 75.14 | 72.745 | 53760 |
| 1734478200 | 74.98 | -0.5 | -0.66 | 75.26 | 75.26 | 74.8797 | 29815 |
| 1734391800 | 75.48 | -0.13 | -0.17 | 75.7 | 75.7 | 75.45 | 23842 |
| 1734132600 | 75.61 | -0.23 | -0.30 | 75.92 | 75.92 | 75.4499 | 21646 |
| 1734046200 | 75.84 | -0.55 | -0.72 | 76.01 | 76.1859 | 75.83 | 18012 |
| 1733959800 | 76.39 | 0.49 | 0.65 | 76.26 | 76.4696 | 76.185 | 12365 |
| 1733873400 | 75.9 | -0.39 | -0.51 | 76.3 | 76.3 | 75.8995 | 21842 |
| 1733787000 | 76.29 | -0.21 | -0.28 | 76.92 | 76.92 | 76.28 | 16772 |
| 1733527800 | 76.5011 | -0.07 | -0.09 | 76.85 | 76.85 | 76.41 | 12564 |
| 1733441400 | 76.5696 | -0.02 | -0.03 | 76.71 | 76.8875 | 76.5696 | 23939 |
| 1733355000 | 76.59 | -0.02 | -0.03 | 76.7 | 76.7 | 76.409 | 15297 |
| 1733268600 | 76.61 | 0.04 | 0.05 | 76.18 | 76.68 | 76.18 | 22058 |
| 1733182200 | 76.5747 | 0.01 | 0.02 | 76.73 | 76.73 | 76.3023 | 27824 |
| 1732917840 | 76.563 | 0.43 | 0.56 | 76.34 | 76.71 | 76.34 | 9378 |
| 1732750200 | 76.1373 | -0.05 | -0.07 | 76.27 | 76.4994 | 76.1 | 16007 |
| 1732663800 | 76.1916 | -0.18 | -0.23 | 76.26 | 76.26 | 75.91 | 35453 |
| 1732577400 | 76.3681 | 0.55 | 0.72 | 76.44 | 76.55 | 76.1125 | 18030 |
| 1732318200 | 75.82 | 0.66 | 0.88 | 75.39 | 75.82 | 75.3 | 28097 |
| 1732231800 | 75.16 | 0.52 | 0.70 | 74.99 | 75.32 | 74.5252 | 12532 |
| 1732145400 | 74.6399 | -0.01 | -0.01 | 74.6 | 74.64 | 74.0945 | 33341 |
| 1732059000 | 74.65 | 0.06 | 0.08 | 74.23 | 74.7 | 74.03 | 30840 |
| 1731972600 | 74.59 | 0.4 | 0.53 | 74.45 | 74.69 | 74.285 | 39221 |
| 1731713400 | 74.1949 | -0.55 | -0.73 | 74.52 | 74.61 | 74.06 | 11003 |
| 1731627000 | 74.74 | -0.26 | -0.35 | 75.29 | 75.29 | 74.6354 | 24423 |
| 1731540600 | 75.0026 | -0.26 | -0.34 | 75.5 | 75.5 | 75 | 13980 |
| 1731454200 | 75.26 | -0.71 | -0.93 | 75.97 | 75.97 | 75.0056 | 38584 |
| 1731367800 | 75.97 | 0.33 | 0.44 | 76.24 | 76.24 | 75.8388 | 20632 |
| 1731108600 | 75.6354 | -0.26 | -0.35 | 75.75 | 75.75 | 75.4783 | 19620 |
| 1731022200 | 75.9 | 0.39 | 0.52 | 75.85 | 76.01 | 75.67 | 18900 |
| 1730935800 | 75.51 | 1.78 | 2.41 | 75.49 | 75.53 | 74.614516 | 22099 |
| 1730849400 | 73.73 | 1.05 | 1.45 | 72.87 | 73.74 | 72.87 | 27991 |
| 1730763000 | 72.6782 | -0.01 | -0.02 | 72.76 | 73.03 | 72.67 | 18961 |
| 1730500200 | 72.69 | 0.08 | 0.11 | 73.05 | 73.1967 | 72.6571 | 24228 |
| 1730413800 | 72.61 | -0.71 | -0.97 | 73.16 | 73.17 | 72.5438 | 32759 |
| 1730327400 | 73.3197 | -0.14 | -0.19 | 73.23 | 73.7393 | 73.23 | 12121 |
| 1730241000 | 73.46 | -0.25 | -0.34 | 73.35 | 73.58 | 73.2043 | 20158 |
| 1730154600 | 73.7074 | 0.46 | 0.62 | 73.89 | 73.89 | 73.56 | 41371 |
| 1729895400 | 73.25 | -0.22 | -0.30 | 73.66 | 73.93 | 73.1797 | 43721 |
| 1729809000 | 73.47 | 0.16 | 0.22 | 73.64 | 73.64 | 73.1 | 21169 |
| 1729722600 | 73.31 | -0.55 | -0.74 | 73.34 | 73.5899 | 72.9 | 21636 |
| 1729636200 | 73.86 | -0.15 | -0.20 | 73.91 | 73.91 | 73.599 | 15688 |
| 1729549800 | 74.01 | -0.67 | -0.90 | 74.5 | 74.528 | 73.7929 | 23651 |
| 1729290600 | 74.68 | 0.2 | 0.27 | 74.71 | 74.75 | 74.5 | 12538 |
| 1729204200 | 74.48 | 0.04 | 0.05 | 74.77 | 74.77 | 74.3745 | 13895 |
| 1729117800 | 74.44 | 0.56 | 0.76 | 74.22 | 74.5791 | 74.12 | 14016 |
| 1729031400 | 73.88 | -0.58 | -0.78 | 74.56 | 74.56 | 73.88 | 11367 |
| 1728945000 | 74.46 | 0.28 | 0.38 | 74.27 | 74.62 | 74.085 | 20029 |
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
