Premium
Avantis All Equity Markets Value ETF (AVGV)
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 | -1.21 | -1.39032517523 | 87.03 | 87.03 | 84.7188 | 94812 | 85.88423686 | SP |
| 4 | 0.9 | 1.05982100801 | 84.92 | 87.03 | 83.455 | 49724 | 85.4125428 | SP |
| 12 | 8.83 | 11.4690219509 | 76.99 | 87.03 | 75.365 | 34013 | 83.6526577 | SP |
| 26 | 12.51 | 17.0645205293 | 73.31 | 87.03 | 73.18 | 31706 | 81.04637372 | SP |
| 52 | 21.62 | 33.6760124611 | 64.2 | 87.03 | 63.785 | 23774 | 76.80924494 | SP |
| 156 | 35.08 | 69.1367757194 | 50.74 | 87.03 | 48.46 | 16613 | 67.30114613 | SP |
| 260 | 35.08 | 69.1367757194 | 50.74 | 87.03 | 48.46 | 16613 | 67.30114613 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 85.82 | 0.41 | 0.48 | 85.41 | 85.9087 | 85.37 | 31640 |
| 1781821800 | 85.41 | 0.49 | 0.58 | 85.07 | 85.4699 | 85.07 | 29096 |
| 1781735400 | 84.92 | -1.01 | -1.18 | 85.95 | 86.27 | 84.7188 | 27300 |
| 1781649000 | 85.93 | -0.34 | -0.39 | 86.66 | 86.66 | 85.89 | 248301 |
| 1781562600 | 86.27 | 0.42 | 0.49 | 87.03 | 87.03 | 86.205 | 74551 |
| 1781303400 | 85.85 | 0.64 | 0.75 | 85.67 | 86.09 | 85.02 | 27417 |
| 1781217000 | 85.21 | 1.54 | 1.84 | 83.93 | 85.2799 | 83.74 | 24066 |
| 1781130600 | 83.67 | -0.78 | -0.92 | 84.51 | 84.74 | 83.67 | 17831 |
| 1781044200 | 84.45 | 0.12 | 0.14 | 84.57 | 85.31 | 83.455 | 37351 |
| 1780957800 | 84.33 | 0.39 | 0.46 | 84.81 | 84.81 | 84.325 | 32038 |
| 1780698600 | 83.94 | -1.88 | -2.19 | 85.41 | 85.5 | 83.72 | 56992 |
| 1780612200 | 85.82 | 0.39 | 0.46 | 85.76 | 85.93 | 85.56 | 19321 |
| 1780525800 | 85.43 | -0.41 | -0.48 | 85.86 | 85.86 | 85.37 | 30015 |
| 1780439400 | 85.84 | 0.62 | 0.73 | 85.46 | 85.89 | 85.28 | 23619 |
| 1780353000 | 85.22 | -0.06 | -0.07 | 85.42 | 85.42 | 84.8401 | 40835 |
| 1780093800 | 85.28 | -0.08 | -0.09 | 85.82 | 85.82 | 85.22 | 120426 |
| 1780007400 | 85.36 | -0.03 | -0.04 | 85.42 | 85.56 | 84.765 | 24310 |
| 1779921000 | 85.39 | -0.23 | -0.27 | 85.93 | 85.93 | 85.21 | 28446 |
| 1779834600 | 85.62 | 1.19 | 1.41 | 84.92 | 85.6781 | 84.92 | 33118 |
| 1779489000 | 84.43 | 0.38 | 0.45 | 84.3 | 84.58 | 84.15 | 31800 |
| 1779402600 | 84.05 | 0.22 | 0.26 | 83.84 | 84.1299 | 83.0562 | 32573 |
| 1779316200 | 83.83 | 1.1 | 1.33 | 83.18 | 83.83 | 82.6396 | 16590 |
| 1779229800 | 82.73 | -0.64 | -0.77 | 83.13 | 83.13 | 82.375 | 16703 |
| 1779143400 | 83.37 | 0.24 | 0.29 | 83.69 | 83.69 | 82.87 | 35606 |
| 1778884200 | 83.13 | -1.16 | -1.38 | 83.08 | 83.37 | 83 | 21172 |
| 1778797800 | 84.29 | 0.25 | 0.30 | 83.76 | 84.51 | 83.76 | 25984 |
| 1778711400 | 84.04 | 0.41 | 0.49 | 84.22 | 84.22 | 83.62 | 64760 |
| 1778625000 | 83.63 | -0.4 | -0.48 | 84.06 | 84.06 | 82.9 | 14818 |
| 1778538600 | 84.0313 | -0 | -0.00 | 84 | 84.35 | 84 | 20151 |
| 1778279400 | 84.0338 | 0.65 | 0.78 | 84.2 | 84.2 | 83.7723 | 20289 |
| 1778193000 | 83.38 | -0.96 | -1.14 | 84.78 | 84.78 | 83.3 | 35286 |
| 1778106600 | 84.34 | 1.05 | 1.27 | 84.27 | 84.42 | 84.04 | 31518 |
| 1778020200 | 83.2853 | 1.19 | 1.45 | 83.1 | 83.4899 | 82.8688 | 10754 |
| 1777933800 | 82.0972 | -0.73 | -0.88 | 82.89 | 82.89 | 81.89 | 29461 |
| 1777674600 | 82.83 | -0.21 | -0.25 | 83.35 | 83.35 | 82.75 | 28940 |
| 1777588200 | 83.0409 | 1.44 | 1.76 | 82.05 | 83.07 | 81.96 | 37842 |
| 1777501800 | 81.6047 | -0.45 | -0.54 | 81.63 | 82 | 81.38 | 25117 |
| 1777415400 | 82.05 | -0.14 | -0.17 | 82.5 | 82.5 | 81.8023 | 24015 |
| 1777329000 | 82.1935 | -0.09 | -0.11 | 82.58 | 82.58 | 82.0601 | 24133 |
| 1777069800 | 82.28 | 0.18 | 0.22 | 82.58 | 82.58 | 81.8848 | 39132 |
| 1776983400 | 82.0986 | -0.17 | -0.21 | 82.42 | 82.51 | 81.565 | 25758 |
| 1776897000 | 82.27 | 0.46 | 0.56 | 82.03 | 82.3899 | 81.99 | 47424 |
| 1776810600 | 81.81 | -0.74 | -0.90 | 82.51 | 82.6699 | 81.81 | 13284 |
| 1776724200 | 82.55 | -0.04 | -0.05 | 82.15 | 82.5899 | 82.15 | 30738 |
| 1776465000 | 82.59 | 0.98 | 1.20 | 81.83 | 82.919 | 81.83 | 20063 |
| 1776378600 | 81.61 | 0.2 | 0.25 | 81.71 | 81.71 | 81.3846 | 13118 |
| 1776292200 | 81.41 | -0.31 | -0.38 | 81.13 | 81.49 | 81.13 | 17664 |
| 1776205800 | 81.72 | 0.39 | 0.48 | 81.77 | 81.78 | 81.25 | 41211 |
| 1776119400 | 81.33 | 0.5 | 0.62 | 80.79 | 81.33 | 80.3427 | 37933 |
| 1775860200 | 80.83 | -0.17 | -0.21 | 81.15 | 81.15 | 80.61 | 27044 |
| 1775773800 | 81 | 0.32 | 0.40 | 80.58 | 81.2382 | 80.45 | 27592 |
| 1775687400 | 80.68 | 2.22 | 2.83 | 79.84 | 80.68 | 79.84 | 37989 |
| 1775601000 | 78.46 | -0.03 | -0.04 | 78.43 | 78.46 | 77.695 | 15675 |
| 1775514600 | 78.49 | 0.48 | 0.62 | 78.34 | 78.49 | 77.945 | 18679 |
| 1775169000 | 78.01 | -0.02 | -0.03 | 77.27 | 78.01 | 76.89 | 16518 |
| 1775082600 | 78.03 | 0.49 | 0.63 | 78.24 | 78.5 | 77.86 | 30838 |
| 1774996200 | 77.54 | 1.91 | 2.53 | 76.07 | 77.54 | 76.07 | 20421 |
| 1774909800 | 75.63 | -0.42 | -0.55 | 76.99 | 76.99 | 75.365 | 15105 |
| 1774650600 | 76.05 | -0.59 | -0.77 | 76.72 | 76.72 | 75.9089 | 24511 |
| 1774564200 | 76.64 | -1.15 | -1.48 | 77.36 | 77.52 | 76.61 | 17650 |
| 1774477800 | 77.79 | 0.76 | 0.99 | 77.39 | 77.9101 | 77.39 | 15719 |
| 1774391400 | 77.0281 | 0.31 | 0.40 | 76.39 | 77.42 | 76.16 | 26509 |
| 1774305000 | 76.72 | 1.29 | 1.71 | 75.93 | 77.405 | 75.93 | 15732 |
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.
