Premium
Avantis Core Fixed Income ETF (AVIG)
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 | 0.1777 | 0.430474806202 | 41.28 | 41.56 | 41.28 | 102861 | 41.42066391 | SP |
| 4 | 0.8277 | 2.03716465666 | 40.63 | 41.56 | 40.45 | 139925 | 40.95904377 | SP |
| 12 | -0.0623 | -0.150048169557 | 41.52 | 41.6 | 40.03 | 138179 | 40.75365421 | SP |
| 26 | -0.6023 | -1.43200190204 | 42.06 | 42.76 | 40.03 | 131406 | 41.35459418 | SP |
| 52 | 0.5377 | 1.31402737048 | 40.92 | 42.76 | 39.91 | 107699 | 41.21440642 | SP |
| 156 | -5.5723 | -11.8483946417 | 47.03 | 47.09 | 38.5271 | 81465 | 41.3175193 | SP |
| 260 | -8.6023 | -17.1839792249 | 50.06 | 50.43 | 38.5271 | 59604 | 41.80080909 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 41.4577 | -0.09 | -0.22 | 41.33 | 41.4783 | 41.28 | 68465 |
| 1740785400 | 41.55 | 0.16 | 0.39 | 41.46 | 41.56 | 41.4 | 64869 |
| 1740699000 | 41.39 | -0.05 | -0.12 | 41.33 | 41.41 | 41.33 | 97231 |
| 1740612600 | 41.44 | 0.07 | 0.17 | 41.37 | 41.455 | 41.3166 | 91874 |
| 1740526200 | 41.37 | 0.26 | 0.63 | 41.28 | 41.37 | 41.28 | 191864 |
| 1740439800 | 41.11 | 0.07 | 0.17 | 41.03 | 41.15 | 41.015 | 101288 |
| 1740180600 | 41.04 | 0.14 | 0.34 | 40.95 | 41.1067 | 40.93 | 80429 |
| 1740094200 | 40.9 | 0.1 | 0.25 | 40.82 | 40.9301 | 40.82 | 233733 |
| 1740007800 | 40.8 | 0.03 | 0.07 | 40.77 | 40.82 | 40.73 | 175263 |
| 1739921400 | 40.77 | -0.14 | -0.34 | 40.89 | 40.89 | 40.77 | 283526 |
| 1739575800 | 40.91 | 0.13 | 0.32 | 40.92 | 40.99 | 40.91 | 332222 |
| 1739489400 | 40.78 | 0.25 | 0.62 | 40.66 | 40.81 | 40.66 | 83001 |
| 1739403000 | 40.53 | -0.18 | -0.44 | 40.55 | 40.56 | 40.45 | 109786 |
| 1739316600 | 40.71 | -0.09 | -0.22 | 40.7 | 40.745 | 40.69 | 65459 |
| 1739230200 | 40.8 | 0.01 | 0.02 | 40.84 | 40.885 | 40.76 | 62984 |
| 1738971000 | 40.79 | -0.14 | -0.34 | 40.81 | 40.83 | 40.75 | 154704 |
| 1738884600 | 40.93 | -0.02 | -0.05 | 40.92 | 40.97 | 40.865 | 177035 |
| 1738798200 | 40.95 | 0.19 | 0.47 | 40.88 | 41.02 | 40.88 | 150658 |
| 1738711800 | 40.76 | 0.06 | 0.16 | 40.63 | 40.77 | 40.6 | 134179 |
| 1738625400 | 40.695 | -0.13 | -0.31 | 40.81 | 40.81 | 40.63 | 150193 |
| 1738366200 | 40.82 | -0.06 | -0.15 | 40.96 | 40.96 | 40.755 | 215244 |
| 1738279800 | 40.88 | 0.06 | 0.15 | 40.86 | 40.92 | 40.84 | 249188 |
| 1738193400 | 40.82 | 0.01 | 0.01 | 40.83 | 40.88 | 40.71 | 121517 |
| 1738107000 | 40.815 | -0.04 | -0.09 | 40.75 | 40.835 | 40.735 | 98134 |
| 1738020600 | 40.85 | 0.24 | 0.59 | 40.83 | 40.85 | 40.75 | 241680 |
| 1737761400 | 40.61 | -0.01 | -0.01 | 40.55 | 40.645 | 40.526 | 100957 |
| 1737675000 | 40.615 | 0 | 0.00 | 40.615 | 40.615 | 40.615 | 0 |
| 1737588600 | 40.615 | -0.08 | -0.18 | 40.65 | 40.6912 | 40.595 | 66129 |
| 1737502200 | 40.69 | 0.14 | 0.35 | 40.66 | 40.705 | 40.64 | 82672 |
| 1737156600 | 40.55 | 0.01 | 0.02 | 40.58 | 40.6099 | 40.53 | 111044 |
| 1737070200 | 40.54 | 0.09 | 0.22 | 40.39 | 40.59 | 40.39 | 130526 |
| 1736983800 | 40.45 | 0.36 | 0.90 | 40.48 | 40.49 | 40.381 | 109791 |
| 1736897400 | 40.09 | 0.03 | 0.07 | 40.12 | 40.12 | 40.03 | 224164 |
| 1736811000 | 40.0606 | -0.1 | -0.25 | 40.18 | 40.18 | 40.0442 | 193821 |
| 1736551800 | 40.16 | -0.22 | -0.54 | 40.19 | 40.2684 | 40.13 | 174826 |
| 1736379000 | 40.38 | 0.04 | 0.10 | 40.29 | 40.39 | 40.29 | 183624 |
| 1736292600 | 40.34 | -0.14 | -0.35 | 40.47 | 40.47 | 40.3 | 119030 |
| 1736206200 | 40.48 | -0.06 | -0.15 | 40.54 | 40.54 | 40.455 | 64422 |
| 1735947000 | 40.54 | -0.05 | -0.12 | 40.65 | 40.65 | 40.52 | 96145 |
| 1735860600 | 40.59 | 0.02 | 0.05 | 40.67 | 40.6989 | 40.54 | 80181 |
| 1735687800 | 40.57 | -0.06 | -0.15 | 40.7 | 40.7097 | 40.5309 | 59218 |
| 1735601400 | 40.631 | 0.16 | 0.40 | 40.61 | 40.65 | 40.605 | 293399 |
| 1735342200 | 40.47 | -0.11 | -0.26 | 40.55 | 40.57 | 40.465 | 106860 |
| 1735255800 | 40.575 | 0.03 | 0.07 | 40.44 | 40.5799 | 40.44 | 223687 |
| 1735077840 | 40.545 | 0.02 | 0.06 | 40.48 | 40.55 | 40.4248 | 43287 |
| 1734996600 | 40.52 | -0.09 | -0.21 | 40.62 | 40.62 | 40.48 | 192528 |
| 1734737400 | 40.605 | 0.08 | 0.21 | 40.66 | 40.7199 | 40.5738 | 158447 |
| 1734651000 | 40.52 | -0.09 | -0.22 | 40.54 | 40.54 | 40.41 | 158650 |
| 1734564600 | 40.61 | -0.36 | -0.88 | 40.96 | 40.998 | 40.61 | 113449 |
| 1734478200 | 40.97 | -0.18 | -0.44 | 40.96 | 41.01 | 40.9399 | 106154 |
| 1734391800 | 41.15 | 0.05 | 0.12 | 41.18 | 41.19 | 41.1005 | 62422 |
| 1734132600 | 41.101 | -0.16 | -0.40 | 41.22 | 41.22 | 41.085 | 177244 |
| 1734046200 | 41.265 | -0.17 | -0.40 | 41.37 | 41.37 | 41.26 | 105734 |
| 1733959800 | 41.43 | -0.06 | -0.14 | 41.6 | 41.6 | 41.42 | 96443 |
| 1733873400 | 41.49 | -0.07 | -0.17 | 41.52 | 41.5372 | 41.4586 | 92268 |
| 1733787000 | 41.5601 | -0.1 | -0.24 | 41.61 | 41.61 | 41.54 | 80076 |
| 1733527800 | 41.66 | 0.14 | 0.34 | 41.64 | 41.67 | 41.59 | 104038 |
| 1733441400 | 41.52 | -0.02 | -0.04 | 41.45 | 41.56 | 41.45 | 169038 |
| 1733355000 | 41.5384 | 0.14 | 0.33 | 41.41 | 41.5601 | 41.3299 | 132573 |
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
