Premium
Avantis US Large Cap Equity ETF (AVLC)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.16 | 1.70864633967 | 67.89 | 69.05 | 67.24 | 18633 | 68.00382284 | SP |
| 4 | -1.21 | -1.72217477939 | 70.26 | 70.89 | 67.24 | 23669 | 69.96662664 | SP |
| 12 | 3.45 | 5.25914634146 | 65.6 | 70.89 | 65.2561 | 22173 | 67.95213971 | SP |
| 26 | 6.3 | 10.0398406375 | 62.75 | 70.89 | 58.88 | 24361 | 64.99268597 | SP |
| 52 | 13.25 | 23.7455197133 | 55.8 | 70.89 | 54.608 | 22749 | 63.03701523 | SP |
| 156 | 19.09 | 38.2105684548 | 49.96 | 70.89 | 47.7021 | 19454 | 62.34626332 | SP |
| 260 | 19.09 | 38.2105684548 | 49.96 | 70.89 | 47.7021 | 19454 | 62.34626332 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763000 | 65.879999 | -0.09 | -0.14 | 65.86 | 66.15 | 65.8499 | 36169 |
| 1730500200 | 65.97 | 0.19 | 0.29 | 66.47 | 66.47 | 65.9299 | 11493 |
| 1730413800 | 65.78 | -1.06 | -1.59 | 66.34 | 66.34 | 65.78 | 15160 |
| 1730327400 | 66.84 | -0.14 | -0.21 | 66.959999 | 67.17 | 66.83 | 4722 |
| 1730241000 | 66.98 | 0.02 | 0.03 | 67.04 | 67.08 | 66.91 | 11018 |
| 1730154600 | 66.959999 | 0.3 | 0.45 | 66.989999 | 67.069999 | 66.959999 | 11164 |
| 1729895400 | 66.66 | -0.12 | -0.18 | 67.06 | 67.21 | 66.54 | 10192 |
| 1729809000 | 66.78 | 0.18 | 0.27 | 66.86 | 66.86 | 66.655 | 4863 |
| 1729722600 | 66.599999 | -0.56 | -0.83 | 67.06 | 67.06 | 66.3 | 21001 |
| 1729636200 | 67.16 | -0.09 | -0.13 | 66.94 | 67.25 | 66.94 | 3607 |
| 1729549800 | 67.25 | -0.26 | -0.39 | 67.35 | 67.45 | 67.12 | 4363 |
| 1729290600 | 67.51 | 0.17 | 0.25 | 67.3101 | 67.5104 | 67.3101 | 8429 |
| 1729204200 | 67.34 | 0.02 | 0.03 | 67.75 | 67.75 | 67.3 | 6964 |
| 1729117800 | 67.32 | 0.36 | 0.54 | 67.01 | 67.33 | 67.01 | 13255 |
| 1729031400 | 66.959999 | -0.49 | -0.73 | 67.4767 | 67.4767 | 66.87 | 5531 |
| 1728945000 | 67.45 | 0.44 | 0.66 | 67.21 | 67.51 | 67.21 | 7478 |
| 1728685800 | 67.01 | 0.66 | 0.99 | 66.4 | 67.0198 | 66.4 | 7906 |
| 1728599400 | 66.349999 | -0.19 | -0.29 | 66.349999 | 66.48 | 66.29 | 7295 |
| 1728513000 | 66.54 | 0.55 | 0.83 | 66.03 | 66.54 | 66.03 | 14778 |
| 1728426600 | 65.989999 | 0.43 | 0.66 | 65.81 | 66.040099 | 65.629999 | 8600 |
| 1728340200 | 65.555899 | -0.56 | -0.85 | 66.23 | 66.23 | 65.435 | 6210 |
| 1728081000 | 66.12 | 0.62 | 0.95 | 65.92 | 66.14 | 65.64 | 71977 |
| 1727994600 | 65.5 | -0.06 | -0.09 | 65.44 | 65.599999 | 65.2561 | 287616 |
| 1727908200 | 65.56 | 0.02 | 0.03 | 65.45 | 65.69 | 65.45 | 12720 |
| 1727821800 | 65.54 | -0.48 | -0.73 | 65.78 | 65.78 | 65.3099 | 12038 |
| 1727735400 | 66.019999 | 0.19 | 0.29 | 65.69 | 66.04 | 65.69 | 9723 |
| 1727476200 | 65.83 | -0.04 | -0.06 | 66.010999 | 66.010999 | 65.66 | 1919 |
| 1727389800 | 65.87 | 0.37 | 0.56 | 66.05 | 66.05 | 65.714 | 4907 |
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
