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 | 2.71 | 3.11673375503 | 86.95 | 90.5 | 86.75 | 70238 | 89.1488777 | SP |
| 4 | 2.52 | 2.89189809502 | 87.14 | 90.6 | 86.05 | 78376 | 88.95931971 | SP |
| 12 | 11.92 | 15.3331618215 | 77.74 | 90.6 | 75.04 | 68764 | 84.9560193 | SP |
| 26 | 11.62 | 14.8898001025 | 78.04 | 90.6 | 75.04 | 60617 | 82.8071522 | SP |
| 52 | 20.9 | 30.3955788249 | 68.76 | 90.6 | 68.39 | 47937 | 80.14520414 | SP |
| 156 | 39.7 | 79.4635708567 | 49.96 | 90.6 | 47.7021 | 35503 | 71.71718809 | SP |
| 260 | 39.7 | 79.4635708567 | 49.96 | 90.6 | 47.7021 | 35503 | 71.71718809 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 89.66 | 1.07 | 1.21 | 89.65 | 89.86 | 89.34 | 240960 |
| 1781735400 | 88.59 | -1.06 | -1.18 | 89.77 | 89.94 | 88.4581 | 99271 |
| 1781649000 | 89.65 | -0.6 | -0.66 | 90.31 | 90.45 | 89.62 | 63599 |
| 1781562600 | 90.25 | 1.33 | 1.50 | 89.99 | 90.5 | 89.99 | 72742 |
| 1781303400 | 88.92 | 0.56 | 0.63 | 88.67 | 89.185 | 88.195 | 61941 |
| 1781217000 | 88.36 | 1.86 | 2.15 | 86.95 | 88.48 | 86.75 | 53635 |
| 1781130600 | 86.5 | -1.34 | -1.53 | 87.47 | 88.01 | 86.49 | 74127 |
| 1781044200 | 87.84 | -0.35 | -0.40 | 88.43 | 88.67 | 86.05 | 208956 |
| 1780957800 | 88.19 | 0.34 | 0.39 | 88.58 | 88.93 | 88.12 | 53174 |
| 1780698600 | 87.85 | -2.5 | -2.77 | 89.61 | 89.61 | 87.735 | 52737 |
| 1780612200 | 90.35 | 0.26 | 0.29 | 89.9 | 90.5475 | 89.78 | 43816 |
| 1780525800 | 90.09 | -0.39 | -0.43 | 90.6 | 90.6 | 89.99 | 48876 |
| 1780439400 | 90.475 | 0.44 | 0.49 | 89.97 | 90.52 | 89.97 | 44694 |
| 1780353000 | 90.03 | 0.31 | 0.35 | 89.49 | 90.1925 | 89.49 | 66539 |
| 1780093800 | 89.72 | 0.15 | 0.17 | 89.59 | 89.915 | 89.52 | 106716 |
| 1780007400 | 89.57 | 0.4 | 0.45 | 89.28 | 89.648 | 88.8755 | 276935 |
| 1779921000 | 89.17 | 0.04 | 0.04 | 89.23 | 89.25 | 88.944 | 43104 |
| 1779834600 | 89.13 | 0.78 | 0.88 | 88.86 | 89.3572 | 88.86 | 32558 |
| 1779489000 | 88.35 | 0.43 | 0.49 | 88.3 | 88.61 | 88.2288 | 41879 |
| 1779402600 | 87.92 | 0.27 | 0.31 | 87.14 | 88.025 | 87.14 | 43843 |
| 1779316200 | 87.65 | 1.02 | 1.18 | 86.9 | 87.65 | 86.85 | 44930 |
| 1779229800 | 86.63 | -0.47 | -0.53 | 86.7 | 87.0439 | 86.23 | 161448 |
| 1779143400 | 87.0952 | -0.2 | -0.23 | 87.37 | 87.475 | 86.65 | 37928 |
| 1778884200 | 87.3 | -1.05 | -1.19 | 87.7 | 87.7099 | 87.19 | 37924 |
| 1778797800 | 88.35 | 0.61 | 0.70 | 87.92 | 88.51 | 87.92 | 31739 |
| 1778711400 | 87.7391 | 0.4 | 0.46 | 87.36 | 87.88 | 87.085 | 43177 |
| 1778625000 | 87.3358 | -0.19 | -0.22 | 87.34 | 87.4099 | 86.48 | 44568 |
| 1778538600 | 87.53 | 0.22 | 0.25 | 87.47 | 87.75 | 87.3555 | 41111 |
| 1778279400 | 87.31 | 0.7 | 0.81 | 87.17 | 87.35 | 87.06 | 60621 |
| 1778193000 | 86.61 | -0.74 | -0.85 | 87.58 | 87.58 | 86.4542 | 48319 |
| 1778106600 | 87.35 | 1.14 | 1.32 | 86.38 | 87.39 | 86.38 | 49588 |
| 1778020200 | 86.2129 | 0.94 | 1.11 | 85.97 | 86.43 | 85.87 | 52035 |
| 1777933800 | 85.2703 | -0.43 | -0.50 | 85.51 | 85.879 | 85.0999 | 50965 |
| 1777674600 | 85.7 | 0.25 | 0.29 | 85.77 | 86.06 | 85.58 | 67723 |
| 1777588200 | 85.45 | 1.09 | 1.30 | 84.46 | 85.5 | 84.46 | 39880 |
| 1777501800 | 84.3564 | -0.08 | -0.10 | 84.52 | 84.52 | 84.11 | 43771 |
| 1777415400 | 84.4377 | -0.5 | -0.59 | 84.73 | 84.73 | 84.19 | 47912 |
| 1777329000 | 84.94 | 0.12 | 0.14 | 84.69 | 84.9931 | 84.69 | 49727 |
| 1777069800 | 84.8215 | 0.48 | 0.57 | 84.82 | 84.8799 | 84.27 | 64821 |
| 1776983400 | 84.34 | -0.2 | -0.24 | 84.4 | 84.7551 | 83.7 | 68579 |
| 1776897000 | 84.54 | 0.8 | 0.96 | 84.49 | 84.54 | 84.2 | 72928 |
| 1776810600 | 83.74 | -0.39 | -0.46 | 84.37 | 84.5492 | 83.61 | 92517 |
| 1776724200 | 84.13 | -0.05 | -0.06 | 84.05 | 84.18 | 83.88 | 48050 |
| 1776465000 | 84.18 | 0.96 | 1.15 | 83.88 | 84.43 | 83.705 | 63235 |
| 1776378600 | 83.22 | 0.26 | 0.31 | 82.99 | 83.31 | 82.8376 | 65433 |
| 1776292200 | 82.96 | 0.38 | 0.46 | 82.78 | 82.9892 | 82.52 | 21097 |
| 1776205800 | 82.58 | 0.78 | 0.95 | 82.05 | 82.6 | 82.05 | 45644 |
| 1776119400 | 81.8 | 0.79 | 0.98 | 80.59 | 81.8 | 80.59 | 30007 |
| 1775860200 | 81.01 | -0.16 | -0.20 | 81.3 | 81.3 | 80.9282 | 140898 |
| 1775773800 | 81.17 | 0.53 | 0.66 | 80.3 | 81.23 | 80.3 | 34977 |
| 1775687400 | 80.64 | 2.02 | 2.57 | 80.75 | 80.75 | 80.1348 | 24758 |
| 1775601000 | 78.62 | 0.12 | 0.15 | 78.07 | 78.62 | 77.75 | 38986 |
| 1775514600 | 78.5001 | 0.31 | 0.40 | 78.13 | 78.51 | 78.13 | 39585 |
| 1775169000 | 78.19 | -0.14 | -0.18 | 77.14 | 78.19 | 76.89 | 234237 |
| 1775082600 | 78.33 | 0.78 | 1.01 | 78.1 | 78.4899 | 77.93 | 91674 |
| 1774996200 | 77.55 | 2.17 | 2.88 | 76.25 | 77.58 | 76.19 | 101274 |
| 1774909800 | 75.38 | -0.38 | -0.50 | 76.08 | 76.31 | 75.04 | 142871 |
| 1774650600 | 75.76 | -1.26 | -1.64 | 76.61 | 76.7252 | 75.675 | 100822 |
| 1774564200 | 77.024 | -1.31 | -1.67 | 77.74 | 78.08 | 77 | 28230 |
| 1774477800 | 78.3299 | 0.37 | 0.47 | 78.74 | 78.76 | 78.25 | 19061 |
| 1774391400 | 77.96 | -0.03 | -0.04 | 77.46 | 78.351 | 77.44 | 16404 |
| 1774305000 | 77.99 | 1.01 | 1.31 | 78.16 | 78.7599 | 77.845 | 43175 |
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.
