Premium
Avantis Core Fixed Income ETF (AVIG)
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 | 0.32 | 0.775945683802 | 41.24 | 41.58 | 41.205 | 323746 | 41.36229526 | SP |
| 4 | 0.22 | 0.532172230285 | 41.34 | 41.58 | 41.045 | 362788 | 41.2977977 | SP |
| 12 | -0.12 | -0.287907869482 | 41.68 | 41.9297 | 40.805 | 356514 | 41.4325243 | SP |
| 26 | -0.48 | -1.1417697431 | 42.04 | 42.5394 | 40.805 | 297346 | 41.60692463 | SP |
| 52 | -0.01 | -0.024055809478 | 41.57 | 42.5394 | 40.805 | 244190 | 41.71755601 | SP |
| 156 | 0.34 | 0.824842309558 | 41.22 | 42.76 | 38.5271 | 151691 | 41.37993301 | SP |
| 260 | -7.68 | -15.5970755483 | 49.24 | 50.1114 | 38.5271 | 108523 | 41.61649252 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 41.55 | 0.07 | 0.17 | 41.49 | 41.5799 | 41.49 | 183828 |
| 1782426600 | 41.48 | 0.01 | 0.04 | 41.51 | 41.5599 | 41.48 | 219643 |
| 1782340200 | 41.465 | 0.18 | 0.44 | 41.43 | 41.49 | 41.425 | 374715 |
| 1782253800 | 41.285 | 0.05 | 0.12 | 41.25 | 41.33 | 41.25 | 163077 |
| 1782167400 | 41.235 | -0.11 | -0.25 | 41.24 | 41.2699 | 41.205 | 677467 |
| 1781821800 | 41.34 | 0.11 | 0.27 | 41.38 | 41.425 | 41.3207 | 97468 |
| 1781735400 | 41.2276 | -0.19 | -0.46 | 41.41 | 41.4498 | 41.21 | 121214 |
| 1781649000 | 41.42 | 0.07 | 0.16 | 41.37 | 41.455 | 41.3601 | 194805 |
| 1781562600 | 41.355 | 0.03 | 0.07 | 41.41 | 41.438 | 41.345 | 160309 |
| 1781303400 | 41.325 | -0.03 | -0.06 | 41.3 | 41.33 | 41.235 | 151507 |
| 1781217000 | 41.35 | 0.24 | 0.58 | 41.12 | 41.375 | 41.12 | 248596 |
| 1781130600 | 41.11 | -0.04 | -0.09 | 41.16 | 41.2 | 41.075 | 282073 |
| 1781044200 | 41.145 | 0.1 | 0.24 | 41.12 | 41.16 | 41.075 | 147040 |
| 1780957800 | 41.045 | -0.05 | -0.11 | 41.14 | 41.165 | 41.045 | 176213 |
| 1780698600 | 41.09 | -0.2 | -0.48 | 41.16 | 41.16 | 41.07 | 460135 |
| 1780612200 | 41.29 | -0.07 | -0.17 | 41.31 | 41.35 | 41.2701 | 2487982 |
| 1780525800 | 41.36 | -0.09 | -0.21 | 41.36 | 41.4099 | 41.33 | 274592 |
| 1780439400 | 41.445 | 0.01 | 0.01 | 41.5 | 41.51 | 41.445 | 135034 |
| 1780353000 | 41.44 | -0.04 | -0.10 | 41.34 | 41.46 | 41.31 | 337276 |
| 1780093800 | 41.48 | 0.04 | 0.10 | 41.44 | 41.5398 | 41.44 | 195161 |
| 1780007400 | 41.44 | 0.07 | 0.18 | 41.36 | 41.48 | 41.335 | 184315 |
| 1779921000 | 41.365 | 0.03 | 0.07 | 41.36 | 41.415 | 41.345 | 238806 |
| 1779834600 | 41.335 | 0.13 | 0.30 | 41.36 | 41.365 | 41.285 | 651178 |
| 1779489000 | 41.21 | 0.04 | 0.10 | 41.23 | 41.24 | 41.09 | 126926 |
| 1779402600 | 41.17 | 0.05 | 0.12 | 40.99 | 41.17 | 40.9599 | 390269 |
| 1779316200 | 41.12 | 0.25 | 0.61 | 40.87 | 41.15 | 40.87 | 150843 |
| 1779229800 | 40.87 | -0.16 | -0.38 | 40.88 | 40.9299 | 40.805 | 200117 |
| 1779143400 | 41.025 | -0.06 | -0.13 | 41.11 | 41.145 | 40.98 | 207636 |
| 1778884200 | 41.08 | -0.25 | -0.60 | 41.11 | 41.125 | 41.06 | 255897 |
| 1778797800 | 41.33 | -0.02 | -0.04 | 41.41 | 41.4295 | 41.33 | 108264 |
| 1778711400 | 41.345 | 0 | 0.01 | 41.31 | 41.36 | 41.26 | 262799 |
| 1778625000 | 41.34 | -0.12 | -0.29 | 41.35 | 41.365 | 41.325 | 148065 |
| 1778538600 | 41.46 | -0.1 | -0.24 | 41.51 | 41.5296 | 41.455 | 154290 |
| 1778279400 | 41.56 | 0.12 | 0.29 | 41.56 | 41.58 | 41.53 | 167806 |
| 1778193000 | 41.44 | -0.12 | -0.29 | 41.61 | 41.61 | 41.421 | 332343 |
| 1778106600 | 41.56 | 0.05 | 0.12 | 41.53 | 41.575 | 41.515 | 2757645 |
| 1778020200 | 41.51 | 0.06 | 0.14 | 41.48 | 41.56 | 41.48 | 402422 |
| 1777933800 | 41.45 | -0.13 | -0.31 | 41.49 | 41.51 | 41.365 | 276460 |
| 1777674600 | 41.58 | 0.06 | 0.14 | 41.57 | 41.67 | 41.515 | 153654 |
| 1777588200 | 41.52 | 0.07 | 0.16 | 41.51 | 41.57 | 41.485 | 181815 |
| 1777501800 | 41.455 | -0.19 | -0.44 | 41.55 | 41.55 | 41.435 | 260383 |
| 1777415400 | 41.64 | -0.03 | -0.07 | 41.6 | 41.64 | 41.5601 | 159434 |
| 1777329000 | 41.67 | -0.08 | -0.19 | 41.7 | 41.7289 | 41.64 | 112374 |
| 1777069800 | 41.75 | 0.08 | 0.19 | 41.66 | 41.7699 | 41.64 | 156049 |
| 1776983400 | 41.67 | -0.08 | -0.19 | 41.73 | 41.785 | 41.595 | 157387 |
| 1776897000 | 41.75 | 0.05 | 0.13 | 41.77 | 41.82 | 41.745 | 126458 |
| 1776810600 | 41.695 | -0.14 | -0.32 | 41.78 | 41.81 | 41.69 | 196617 |
| 1776724200 | 41.83 | -0.03 | -0.07 | 41.87 | 41.87 | 41.8 | 142010 |
| 1776465000 | 41.86 | 0.17 | 0.41 | 41.87 | 41.9297 | 41.85 | 137799 |
| 1776378600 | 41.69 | -0.08 | -0.19 | 41.8 | 41.82 | 41.675 | 337588 |
| 1776292200 | 41.77 | -0.03 | -0.07 | 41.76 | 41.785 | 41.72 | 157058 |
| 1776205800 | 41.8 | 0.11 | 0.26 | 41.7 | 41.8199 | 41.67 | 125242 |
| 1776119400 | 41.69 | 0.09 | 0.23 | 41.56 | 41.715 | 41.56 | 189211 |
| 1775860200 | 41.595 | -0.06 | -0.13 | 41.67 | 41.685 | 41.59 | 178167 |
| 1775773800 | 41.65 | 0.03 | 0.07 | 41.61 | 41.7596 | 41.56 | 171256 |
| 1775687400 | 41.62 | 0.09 | 0.22 | 41.76 | 41.76 | 41.595 | 188574 |
| 1775601000 | 41.53 | -0.07 | -0.17 | 41.45 | 41.555 | 41.335 | 3084551 |
| 1775514600 | 41.6 | -0.09 | -0.20 | 41.68 | 41.68 | 41.6 | 357985 |
| 1775169000 | 41.685 | 0.13 | 0.30 | 41.54 | 41.7 | 41.53 | 187062 |
| 1775082600 | 41.56 | 0.02 | 0.05 | 41.56 | 41.6479 | 41.55 | 404550 |
| 1774996200 | 41.54 | 0.14 | 0.34 | 41.51 | 41.625 | 41.49 | 270834 |
| 1774909800 | 41.4 | 0.23 | 0.56 | 41.4 | 41.485 | 41.375 | 609754 |
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.
