Premium
Avantis International Large Cap Value ETF (AVIV)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.71 | 2.222799948 | 76.93 | 80.01 | 76.765 | 76586 | 78.90345861 | SP |
| 4 | -0.11 | -0.139682539683 | 78.75 | 80.38 | 76.2101 | 196115 | 79.10013065 | SP |
| 12 | 5.08 | 6.90592713431 | 73.56 | 80.38 | 72.19 | 177018 | 78.34648077 | SP |
| 26 | 8.15 | 11.5619236771 | 70.49 | 80.8 | 70.2456 | 126386 | 77.30421683 | SP |
| 52 | 16.54 | 26.6344605475 | 62.1 | 80.8 | 60.77 | 83544 | 74.59367434 | SP |
| 156 | 29.72 | 60.7522485691 | 48.92 | 80.8 | 45.7001 | 51297 | 64.74205266 | SP |
| 260 | 28.64 | 57.28 | 50 | 80.8 | 37.4701 | 40561 | 60.82894357 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 78.64 | -0.05 | -0.06 | 78.94 | 78.96 | 78.51 | 93277 |
| 1781735400 | 78.69 | -0.86 | -1.08 | 79.8 | 80.01 | 78.52 | 87226 |
| 1781649000 | 79.55 | 0.28 | 0.35 | 79.67 | 79.78 | 79.449 | 63224 |
| 1781562600 | 79.27 | 0.44 | 0.56 | 79.73 | 79.778 | 79.175 | 76153 |
| 1781303400 | 78.83 | 0.46 | 0.59 | 78.37 | 78.91 | 78.1 | 72225 |
| 1781217000 | 78.37 | 2.12 | 2.78 | 76.93 | 78.37 | 76.765 | 84103 |
| 1781130600 | 76.25 | -0.89 | -1.15 | 76.77 | 77.09 | 76.235 | 91893 |
| 1781044200 | 77.14 | -1.05 | -1.34 | 78 | 78.02 | 76.2101 | 70148 |
| 1780957800 | 78.19 | 0.41 | 0.53 | 78.48 | 78.57 | 78.0111 | 127695 |
| 1780698600 | 77.78 | -1.93 | -2.42 | 79.33 | 79.33 | 77.575 | 87539 |
| 1780612200 | 79.71 | 0.39 | 0.49 | 79.68 | 79.84 | 79.5 | 80164 |
| 1780525800 | 79.32 | -0.63 | -0.79 | 79.59 | 79.6686 | 79.255 | 39256 |
| 1780439400 | 79.95 | 0.62 | 0.78 | 79.43 | 79.98 | 79.43 | 50611 |
| 1780353000 | 79.33 | -0.51 | -0.64 | 79.29 | 79.58 | 78.9 | 154657 |
| 1780093800 | 79.84 | 0.27 | 0.34 | 79.94 | 80.2496 | 79.722 | 77047 |
| 1780007400 | 79.57 | -0.12 | -0.15 | 79.29 | 79.809 | 79.055 | 72520 |
| 1779921000 | 79.69 | -0.41 | -0.51 | 79.88 | 79.88 | 79.56 | 62747 |
| 1779834600 | 80.1 | 0.98 | 1.24 | 80.07 | 80.38 | 79.85 | 77564 |
| 1779489000 | 79.12 | -0.14 | -0.18 | 79.31 | 79.34 | 78.91 | 79647 |
| 1779402600 | 79.26 | 0.14 | 0.18 | 78.75 | 79.51 | 78.364731 | 2271775 |
| 1779316200 | 79.12 | 1.09 | 1.40 | 78.1 | 79.23 | 78 | 1359459 |
| 1779229800 | 78.03 | -0.62 | -0.79 | 78.25 | 78.36 | 77.79 | 606407 |
| 1779143400 | 78.65 | 0.59 | 0.76 | 78.56 | 78.755 | 78.215 | 1333382 |
| 1778884200 | 78.06 | -1.23 | -1.55 | 78.24 | 78.24 | 77.86 | 65798 |
| 1778797800 | 79.29 | -0.22 | -0.28 | 79.51 | 79.54 | 79.235 | 180190 |
| 1778711400 | 79.51 | 0.47 | 0.59 | 79.03 | 79.51 | 79.03 | 101398 |
| 1778625000 | 79.04 | -0.21 | -0.26 | 78.8 | 79.09 | 78.29 | 67095 |
| 1778538600 | 79.25 | 0.23 | 0.29 | 79.15 | 79.3885 | 79.0801 | 52015 |
| 1778279400 | 79.02 | 0.68 | 0.87 | 79.02 | 79.039 | 78.65 | 51247 |
| 1778193000 | 78.34 | -1.04 | -1.31 | 79.47 | 79.49 | 78.27 | 94789 |
| 1778106600 | 79.38 | 1.71 | 2.20 | 79.05 | 79.42 | 79.05 | 166646 |
| 1778020200 | 77.67 | 0.9 | 1.17 | 77.52 | 77.75 | 77.2805 | 59833 |
| 1777933800 | 76.77 | -1.05 | -1.35 | 77.24 | 77.42 | 76.58 | 90034 |
| 1777674600 | 77.82 | -0.31 | -0.40 | 78.2 | 78.225 | 77.74 | 67932 |
| 1777588200 | 78.13 | 1.87 | 2.45 | 77.23 | 78.26 | 77.11 | 76557 |
| 1777501800 | 76.26 | -0.75 | -0.97 | 76.67 | 76.67 | 76.01 | 141402 |
| 1777415400 | 77.01 | -0.03 | -0.04 | 77.09 | 77.09 | 76.72 | 67778 |
| 1777329000 | 77.04 | -0.27 | -0.35 | 77.3 | 77.49 | 77 | 92271 |
| 1777069800 | 77.31 | 0.13 | 0.17 | 77.15 | 77.4 | 76.82 | 61473 |
| 1776983400 | 77.18 | -0.4 | -0.52 | 77.44 | 77.71 | 76.455 | 60749 |
| 1776897000 | 77.58 | 0.25 | 0.32 | 77.97 | 77.97 | 77.4981 | 40106 |
| 1776810600 | 77.33 | -1.62 | -2.05 | 78.61 | 78.61 | 77.32 | 73234 |
| 1776724200 | 78.95 | -0.34 | -0.43 | 78.91 | 78.995 | 78.57 | 125699 |
| 1776465000 | 79.29 | 0.67 | 0.85 | 79.37 | 79.5789 | 79.16 | 68374 |
| 1776378600 | 78.62 | -0.15 | -0.19 | 78.91 | 78.91 | 78.38 | 54903 |
| 1776292200 | 78.77 | -0.45 | -0.57 | 79 | 79 | 78.61 | 53095 |
| 1776205800 | 79.22 | 0.35 | 0.44 | 79.23 | 79.34 | 78.91 | 50473 |
| 1776119400 | 78.87 | 0.38 | 0.48 | 77.89 | 78.87 | 77.775 | 65786 |
| 1775860200 | 78.49 | 0.22 | 0.28 | 78.58 | 78.77 | 78.24 | 50202 |
| 1775773800 | 78.27 | -0.1 | -0.13 | 77.69 | 78.5582 | 77.69 | 54360 |
| 1775687400 | 78.37 | 2.52 | 3.32 | 78.42 | 78.42 | 77.79 | 114488 |
| 1775601000 | 75.85 | -0.04 | -0.05 | 75.39 | 75.93 | 74.78 | 62879 |
| 1775514600 | 75.89 | 0.37 | 0.49 | 75.65 | 75.968 | 75.43 | 55630 |
| 1775169000 | 75.52 | -0.28 | -0.37 | 74.42 | 75.65 | 74.28 | 116195 |
| 1775082600 | 75.8 | 0.97 | 1.30 | 75.8 | 76.1499 | 75.48 | 241368 |
| 1774996200 | 74.83 | 2.27 | 3.13 | 73.86 | 74.835 | 73.52 | 129609 |
| 1774909800 | 72.56 | 0.13 | 0.18 | 73.12 | 73.29 | 72.19 | 250571 |
| 1774650600 | 72.43 | -0.5 | -0.69 | 72.61 | 73.33 | 72.275 | 61474 |
| 1774564200 | 72.93 | -1.42 | -1.91 | 73.56 | 74.02 | 72.91 | 65087 |
| 1774477800 | 74.35 | 1.17 | 1.60 | 74.31 | 74.59 | 74.055779 | 53424 |
| 1774391400 | 73.18 | -0.08 | -0.11 | 72.54 | 73.59 | 72.466 | 93537 |
| 1774305000 | 73.26 | 1.5 | 2.09 | 72.89 | 74 | 72.5711 | 115348 |
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.
