Premium
Avantis Inflation Focused Equity ETF (AVIE)
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 | -0.4121 | -0.655792488861 | 62.84 | 62.84 | 61.51 | 87 | 62.39726651 | SP |
| 4 | 2.0679 | 3.425944334 | 60.36 | 62.84 | 60.1679 | 449 | 61.62025203 | SP |
| 12 | -1.1319 | -1.78084260806 | 63.5598 | 65.88 | 59.181 | 363 | 62.28688097 | SP |
| 26 | -0.2721 | -0.433971291866 | 62.7 | 65.88 | 59.181 | 389 | 63.6389157 | SP |
| 52 | 3.2779 | 5.5416737109 | 59.15 | 65.88 | 58.6202 | 400 | 62.30997808 | SP |
| 156 | 12.2679 | 24.4575358852 | 50.16 | 65.88 | 49.8485 | 2438 | 57.1681141 | SP |
| 260 | 12.2679 | 24.4575358852 | 50.16 | 65.88 | 49.8485 | 2438 | 57.1681141 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 62.4279 | -0.32 | -0.51 | 62.54 | 62.54 | 62.4 | 110 |
| 1738798200 | 62.7485 | 0.34 | 0.54 | 62.58 | 62.7485 | 62.47 | 102 |
| 1738711800 | 62.4115 | 0.22 | 0.35 | 61.98 | 62.4115 | 61.98 | 105 |
| 1738625400 | 62.1922 | 0.16 | 0.26 | 61.51 | 62.1922 | 61.51 | 123 |
| 1738366200 | 62.0281 | -0.75 | -1.20 | 62.84 | 62.84 | 62.0281 | 103 |
| 1738279800 | 62.782 | 0.41 | 0.65 | 62.56 | 62.782 | 62.56 | 100 |
| 1738193400 | 62.3747 | 0.06 | 0.10 | 62.5673 | 62.5673 | 62.3747 | 1610 |
| 1738107000 | 62.3106 | -0.43 | -0.68 | 62.3106 | 62.3106 | 62.3106 | 0 |
| 1738020600 | 62.7378 | 0.65 | 1.05 | 62.7378 | 62.7378 | 62.7378 | 4 |
| 1737761400 | 62.0886 | 0.28 | 0.46 | 62.0886 | 62.0886 | 62.0886 | 0 |
| 1737675000 | 61.8036 | 0 | 0.00 | 61.8036 | 61.8036 | 61.8036 | 0 |
| 1737588600 | 61.8036 | -0.57 | -0.92 | 62.0973 | 62.1 | 61.79 | 166 |
| 1737502200 | 62.3748 | 0.16 | 0.26 | 62.3737 | 62.5 | 62.29 | 555 |
| 1737156600 | 62.2149 | 0.11 | 0.17 | 62.33 | 62.372 | 62.2149 | 268 |
| 1737070200 | 62.1094 | 0.28 | 0.46 | 62.1094 | 62.1094 | 62.1094 | 44 |
| 1736983800 | 61.8254 | 0.53 | 0.87 | 61.63 | 61.8254 | 61.63 | 4 |
| 1736897400 | 61.2941 | 0.24 | 0.40 | 60.96 | 61.2941 | 60.96 | 2092 |
| 1736811000 | 61.05 | 0.88 | 1.47 | 60.58 | 61.05 | 60.57 | 2788 |
| 1736551800 | 60.1679 | -0.56 | -0.93 | 60.36 | 60.36 | 60.1679 | 21 |
| 1736379000 | 60.7298 | 0.03 | 0.05 | 60.44 | 60.7298 | 60.44 | 305 |
| 1736292600 | 60.7 | 0.41 | 0.68 | 60.66 | 60.85 | 60.63 | 1928 |
| 1736206200 | 60.2917 | -0.32 | -0.53 | 60.2917 | 60.2917 | 60.2917 | 0 |
| 1735947000 | 60.6106 | 0.32 | 0.53 | 60.67 | 60.7573 | 60.6106 | 156 |
| 1735860600 | 60.2903 | 0.15 | 0.24 | 60.52 | 60.52 | 60.2903 | 8 |
| 1735687800 | 60.144 | 0.29 | 0.48 | 60.04 | 60.144 | 60.04 | 2 |
| 1735601400 | 59.8545 | -0.37 | -0.61 | 59.8545 | 59.8545 | 59.8545 | 19 |
| 1735342200 | 60.22 | -0.24 | -0.40 | 60.35 | 60.39 | 60.1 | 1097 |
| 1735255800 | 60.4611 | 0.08 | 0.14 | 60.4611 | 60.4611 | 60.4611 | 1 |
| 1735077840 | 60.3787 | 0.31 | 0.51 | 60.16 | 60.3787 | 60.16 | 673 |
| 1734996600 | 60.0731 | 0.4 | 0.67 | 59.8432 | 60.0731 | 59.8432 | 485 |
| 1734737400 | 59.6724 | 0.49 | 0.83 | 59.12 | 59.6724 | 59.12 | 14 |
| 1734651000 | 59.181 | -0.41 | -0.69 | 59.9 | 59.9 | 59.181 | 278 |
| 1734564600 | 59.5921 | -1.24 | -2.04 | 60.89 | 60.89 | 59.5921 | 21 |
| 1734478200 | 60.8303 | -0.63 | -1.02 | 60.89 | 60.89 | 60.8303 | 8 |
| 1734391800 | 61.4573 | -0.77 | -1.24 | 62.3 | 62.3 | 61.4573 | 199 |
| 1734132600 | 62.2302 | -0.17 | -0.26 | 62.54 | 62.54 | 62.2 | 497 |
| 1734046200 | 62.3953 | -0.44 | -0.70 | 62.64 | 62.64 | 62.3953 | 195 |
| 1733959800 | 62.8348 | -0.23 | -0.36 | 63.32 | 63.32 | 62.8348 | 2 |
| 1733873400 | 63.0643 | -0.41 | -0.65 | 63.0643 | 63.0643 | 63.0643 | 1 |
| 1733787000 | 63.4775 | -0.2 | -0.31 | 63.78 | 63.78 | 63.4775 | 1 |
| 1733527800 | 63.6747 | -0.74 | -1.16 | 64.58 | 64.58 | 63.6747 | 1 |
| 1733441400 | 64.4188 | -0.1 | -0.15 | 64.44 | 64.5 | 64.4188 | 1102 |
| 1733355000 | 64.5173 | -0.6 | -0.93 | 64.5173 | 64.5173 | 64.5173 | 68 |
| 1733268600 | 65.12 | -0.32 | -0.48 | 65.28 | 65.28 | 65.12 | 906 |
| 1733182200 | 65.436099 | -0.38 | -0.58 | 65.43 | 65.436099 | 65.43 | 57 |
| 1732917840 | 65.8167 | 0.18 | 0.28 | 65.86 | 65.86 | 65.8167 | 2 |
| 1732750200 | 65.6319 | 0.15 | 0.23 | 65.739999 | 65.739999 | 65.6319 | 3 |
| 1732663800 | 65.4805 | 0.14 | 0.21 | 65.53 | 65.53 | 65.4805 | 2 |
| 1732577400 | 65.3404 | 0.01 | 0.01 | 65.879999 | 65.879999 | 65.3404 | 9 |
| 1732318200 | 65.3314 | 0.37 | 0.58 | 65.19 | 65.3314 | 65.19 | 2858 |
| 1732231800 | 64.9569 | 0.66 | 1.02 | 64.97 | 64.97 | 64.9569 | 42 |
| 1732145400 | 64.2981 | 0.64 | 1.01 | 63.95 | 64.2981 | 63.95 | 408 |
| 1732059000 | 63.6583 | -0.27 | -0.42 | 63.64 | 63.6583 | 63.64 | 129 |
| 1731972600 | 63.9249 | 0.37 | 0.57 | 63.76 | 63.9249 | 63.76 | 42 |
| 1731713400 | 63.5598 | -0.48 | -0.75 | 63.5598 | 63.5598 | 63.5598 | 70 |
| 1731627000 | 64.0412 | -0.43 | -0.67 | 64.33 | 64.33 | 64.0412 | 105 |
| 1731540600 | 64.47 | 0.04 | 0.06 | 64.39 | 64.47 | 64.39 | 1034 |
| 1731454200 | 64.4323 | -0.6 | -0.92 | 65.12 | 65.12 | 64.4323 | 561 |
| 1731367800 | 65.029399 | -0.05 | -0.08 | 65.29 | 65.29 | 65.029399 | 2517 |
| 1731108600 | 65.08 | 0.47 | 0.72 | 64.9 | 65.08 | 64.9 | 322 |
| 1731022200 | 64.612399 | 0.03 | 0.05 | 64.51 | 64.612399 | 64.51 | 109 |
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
