Premium
Avantis US Large Cap Equity ETF (AVLC)
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 | -0.27 | -0.385219004138 | 70.09 | 70.705 | 68.48 | 38955 | 69.98004146 | SP |
| 4 | 1.84 | 2.70667843483 | 67.98 | 70.75 | 66.57 | 29582 | 69.60335626 | SP |
| 12 | 0.34 | 0.48934945308 | 69.48 | 70.89 | 66.57 | 24735 | 69.41039658 | SP |
| 26 | 10.94 | 18.5801630435 | 58.88 | 70.89 | 58.88 | 24366 | 66.46997539 | SP |
| 52 | 12.17 | 21.1101474415 | 57.65 | 70.89 | 57.1499 | 25640 | 63.79995186 | SP |
| 156 | 19.86 | 39.7518014412 | 49.96 | 70.89 | 47.7021 | 20174 | 63.0725009 | SP |
| 260 | 19.86 | 39.7518014412 | 49.96 | 70.89 | 47.7021 | 20174 | 63.0725009 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 69.82 | 0.51 | 0.74 | 69.35 | 69.855 | 69.35 | 28447 |
| 1738625400 | 69.31 | -0.53 | -0.76 | 68.48 | 69.61 | 68.48 | 27996 |
| 1738366200 | 69.84 | -0.5 | -0.71 | 70.66 | 70.705 | 69.77 | 25975 |
| 1738279800 | 70.34 | 0.25 | 0.35 | 70.11 | 70.55 | 69.98 | 57274 |
| 1738193400 | 70.095 | -0.03 | -0.04 | 70.09 | 70.1499 | 69.7 | 55085 |
| 1738107000 | 70.12 | 0.46 | 0.66 | 69.83 | 70.2 | 69.56 | 17969 |
| 1738020600 | 69.66 | -0.89 | -1.26 | 69.06 | 69.66 | 69.06 | 51373 |
| 1737761400 | 70.55 | 0.14 | 0.20 | 70.69 | 70.75 | 70.4 | 41090 |
| 1737675000 | 70.41 | 0 | 0.00 | 70.41 | 70.41 | 70.41 | 0 |
| 1737588600 | 70.41 | 0.2 | 0.28 | 70.54 | 70.5799 | 70.38 | 28491 |
| 1737502200 | 70.21 | 0.72 | 1.04 | 69.94 | 70.22 | 69.7611 | 51503 |
| 1737156600 | 69.49 | 0.62 | 0.90 | 69.62 | 69.6753 | 69.46 | 10769 |
| 1737070200 | 68.87 | 0.02 | 0.03 | 68.96 | 69.03 | 68.87 | 22736 |
| 1736983800 | 68.85 | 1.18 | 1.74 | 68.72 | 68.96 | 68.6805 | 9553 |
| 1736897400 | 67.67 | 0.3 | 0.45 | 67.73 | 67.78 | 67.2678 | 25593 |
| 1736811000 | 67.37 | 0.19 | 0.28 | 66.569999 | 67.37 | 66.569999 | 14150 |
| 1736551800 | 67.18 | -0.99 | -1.45 | 67.8 | 67.8 | 66.989999 | 22725 |
| 1736379000 | 68.17 | 0.1 | 0.15 | 67.98 | 68.17 | 67.7099 | 12169 |
| 1736292600 | 68.07 | -0.62 | -0.90 | 68.59 | 68.61 | 67.96 | 17046 |
| 1736206200 | 68.69 | 0.38 | 0.56 | 68.8 | 69.23 | 68.57 | 40525 |
| 1735947000 | 68.31 | 0.84 | 1.24 | 67.81 | 68.32 | 67.7381 | 33942 |
| 1735860600 | 67.47 | -0.08 | -0.12 | 67.93 | 67.95 | 67.12 | 27850 |
| 1735687800 | 67.55 | -0.23 | -0.35 | 68.03 | 68.03 | 67.45 | 35249 |
| 1735601400 | 67.7845 | -0.62 | -0.90 | 67.99 | 68.04 | 67.31 | 26912 |
| 1735342200 | 68.4 | -0.72 | -1.04 | 68.68 | 68.69 | 68.1401 | 25224 |
| 1735255800 | 69.12 | 0.07 | 0.10 | 68.82 | 69.169 | 68.82 | 12181 |
| 1735077840 | 69.05 | 0.57 | 0.83 | 68.48 | 69.05 | 68.48 | 10196 |
| 1734996600 | 68.48 | 0.44 | 0.65 | 68.23 | 68.48 | 67.6488 | 20253 |
| 1734737400 | 68.04 | 0.8 | 1.19 | 66.89 | 68.43 | 66.89 | 17109 |
| 1734651000 | 67.24 | -0.09 | -0.13 | 68.02 | 68.02 | 67.24 | 27856 |
| 1734564600 | 67.33 | -2.13 | -3.07 | 69.48 | 69.5799 | 67.32 | 9724 |
| 1734478200 | 69.46 | -0.65 | -0.93 | 69.58 | 69.58 | 69.3 | 11321 |
| 1734391800 | 70.11 | 0.14 | 0.20 | 70.1 | 70.24 | 70.0774 | 14153 |
| 1734132600 | 69.97 | -0.11 | -0.16 | 70.35 | 70.35 | 69.8263 | 18064 |
| 1734046200 | 70.08 | -0.38 | -0.54 | 70.33 | 70.3691 | 70.07 | 19533 |
| 1733959800 | 70.46 | 0.57 | 0.82 | 70.39 | 70.53 | 70.35 | 32301 |
| 1733873400 | 69.89 | -0.29 | -0.41 | 70.2 | 70.2 | 69.8514 | 10465 |
| 1733787000 | 70.1796 | -0.6 | -0.85 | 70.83 | 70.83 | 70.1796 | 8829 |
| 1733527800 | 70.78 | 0.19 | 0.27 | 70.82 | 70.8897 | 70.65 | 7610 |
| 1733441400 | 70.59 | -0.22 | -0.31 | 70.89 | 70.89 | 70.59 | 97326 |
| 1733355000 | 70.81 | 0.32 | 0.45 | 70.78 | 70.81 | 70.5299 | 80419 |
| 1733268600 | 70.49 | 0 | 0.00 | 70.45 | 70.52 | 70.36 | 17143 |
| 1733182200 | 70.49 | 0.05 | 0.07 | 70.63 | 70.63 | 70.4491 | 18649 |
| 1732917840 | 70.44 | 0.36 | 0.51 | 70.26 | 70.57 | 70.26 | 6537 |
| 1732750200 | 70.08 | -0.25 | -0.36 | 70.3 | 70.3 | 70.0157 | 11383 |
| 1732663800 | 70.33 | 0.21 | 0.30 | 70.25 | 70.38 | 70.04 | 15106 |
| 1732577400 | 70.12 | 0.38 | 0.54 | 70.13 | 70.26 | 69.9757 | 24100 |
| 1732318200 | 69.74 | 0.45 | 0.65 | 69.545 | 69.75 | 69.43 | 7720 |
| 1732231800 | 69.29 | 0.61 | 0.89 | 69.05 | 69.4292 | 68.69 | 14017 |
| 1732145400 | 68.68 | 0.04 | 0.06 | 68.62 | 68.68 | 68.06 | 11776 |
| 1732059000 | 68.64 | 0.17 | 0.25 | 68.1 | 68.64 | 68.0572 | 7975 |
| 1731972600 | 68.47 | 0.3 | 0.44 | 68.42 | 68.64 | 68.29 | 33354 |
| 1731713400 | 68.17 | -0.82 | -1.19 | 68.61 | 68.61 | 68.0099 | 26884 |
| 1731627000 | 68.99 | -0.37 | -0.53 | 69.26 | 69.32 | 68.93 | 25446 |
| 1731540600 | 69.36 | -0.04 | -0.06 | 69.48 | 69.68 | 69.328 | 8616 |
| 1731454200 | 69.4 | -0.26 | -0.37 | 69.68 | 69.68 | 69.1345 | 7201 |
| 1731367800 | 69.66 | 0.27 | 0.39 | 69.66 | 69.7487 | 69.56 | 18321 |
| 1731108600 | 69.39 | 0.25 | 0.36 | 69.16 | 69.49 | 69.16 | 20659 |
| 1731022200 | 69.14 | 0.32 | 0.46 | 69.03 | 69.2 | 69.03 | 5163 |
| 1730935800 | 68.82 | 2.09 | 3.13 | 68.29 | 68.86 | 68.24 | 20758 |
| 1730849400 | 66.73 | 0.85 | 1.29 | 66.375 | 66.739999 | 66.375 | 23693 |
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
