Premium
Avantis Us Large Cap Value ETF (AVLV)
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 | 1.3 | 1.88487748296 | 68.97 | 70.27 | 68.815 | 383639 | 69.66145521 | SP |
| 4 | 0.21 | 0.299743077362 | 70.06 | 70.6957 | 68.23 | 418988 | 69.70287728 | SP |
| 12 | -0.93 | -1.30617977528 | 71.2 | 71.39 | 65.9 | 374097 | 68.85948665 | SP |
| 26 | 6.81 | 10.7311692405 | 63.46 | 71.39 | 61.33 | 306759 | 67.60353258 | SP |
| 52 | 10.58 | 17.7249120456 | 59.69 | 71.39 | 59.22 | 324784 | 64.82008729 | SP |
| 156 | 18.68 | 36.2085675519 | 51.59 | 71.39 | 44.02 | 205632 | 58.8270078 | SP |
| 260 | 19.13 | 37.4071177161 | 51.14 | 71.39 | 44.02 | 185508 | 58.67686207 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 70.27 | 0.48 | 0.69 | 70.02 | 70.27 | 69.79 | 347155 |
| 1739575800 | 69.79 | 0.19 | 0.27 | 69.77 | 70.03 | 69.76 | 397622 |
| 1739489400 | 69.6 | 0.61 | 0.88 | 69.19 | 69.66 | 69.04 | 439230 |
| 1739403000 | 68.99 | -0.48 | -0.69 | 68.97 | 69.2424 | 68.815 | 350550 |
| 1739316600 | 69.47 | 0.19 | 0.27 | 69.17 | 69.53 | 69.07 | 341401 |
| 1739230200 | 69.28 | 0.19 | 0.28 | 69.54 | 69.54 | 69.13 | 319454 |
| 1738971000 | 69.09 | -0.61 | -0.88 | 69.83 | 69.8446 | 69.0452 | 484032 |
| 1738884600 | 69.7 | 0.07 | 0.10 | 69.96 | 70 | 69.28 | 437379 |
| 1738798200 | 69.63 | 0.06 | 0.09 | 69.48 | 69.68 | 69.145 | 299167 |
| 1738711800 | 69.57 | 0.53 | 0.77 | 68.93 | 69.66 | 68.93 | 489468 |
| 1738625400 | 69.04 | -0.55 | -0.79 | 68.5 | 69.37 | 68.23 | 379201 |
| 1738366200 | 69.59 | -0.83 | -1.18 | 70.6 | 70.6 | 69.49 | 363969 |
| 1738279800 | 70.42 | 0.24 | 0.34 | 70.51 | 70.6957 | 70.0817 | 428937 |
| 1738193400 | 70.18 | 0.07 | 0.10 | 70.22 | 70.5906 | 70.03 | 505966 |
| 1738107000 | 70.11 | 0.08 | 0.11 | 70.11 | 70.32 | 69.88 | 355860 |
| 1738020600 | 70.03 | 0.19 | 0.27 | 69.28 | 70.05 | 69.28 | 637390 |
| 1737761400 | 69.84 | 0.18 | 0.26 | 70.02 | 70.084 | 69.76 | 524132 |
| 1737675000 | 69.66 | 0 | 0.00 | 69.66 | 69.66 | 69.66 | 0 |
| 1737588600 | 69.66 | -0.29 | -0.41 | 70.06 | 70.06 | 69.63 | 440873 |
| 1737502200 | 69.95 | 0.58 | 0.84 | 69.7 | 69.97 | 69.655 | 350492 |
| 1737156600 | 69.37 | 0.42 | 0.61 | 69.3 | 69.5297 | 69.22 | 358798 |
| 1737070200 | 68.95 | 0.33 | 0.48 | 68.68 | 69.05 | 68.59 | 419637 |
| 1736983800 | 68.62 | 0.82 | 1.21 | 68.85 | 68.85 | 68.5 | 905472 |
| 1736897400 | 67.8 | 0.57 | 0.85 | 67.56 | 67.82 | 67.2035 | 830561 |
| 1736811000 | 67.23 | 0.42 | 0.63 | 66.489999 | 67.26 | 66.45 | 427969 |
| 1736551800 | 66.81 | -0.69 | -1.02 | 67.3 | 67.42 | 66.67 | 396082 |
| 1736379000 | 67.5 | 0.03 | 0.04 | 67.31 | 67.5 | 66.92 | 262610 |
| 1736292600 | 67.47 | -0.19 | -0.28 | 67.87 | 67.975 | 67.21 | 328132 |
| 1736206200 | 67.66 | 0.33 | 0.49 | 67.81 | 68.24 | 67.55 | 287285 |
| 1735947000 | 67.33 | 0.62 | 0.93 | 67.17 | 67.42 | 66.73 | 264383 |
| 1735860600 | 66.709999 | -0.06 | -0.09 | 67.16 | 67.47 | 66.4 | 357337 |
| 1735687800 | 66.769999 | 0.13 | 0.20 | 66.91 | 67.1201 | 66.62 | 307480 |
| 1735601400 | 66.64 | -0.62 | -0.92 | 66.68 | 67.019999 | 66.16 | 274627 |
| 1735342200 | 67.26 | -0.51 | -0.75 | 67.47 | 67.72 | 66.9 | 283844 |
| 1735255800 | 67.77 | 0.09 | 0.13 | 67.47 | 67.855 | 67.38 | 190962 |
| 1735077840 | 67.68 | 0.6 | 0.89 | 67.2 | 67.68 | 67.010099 | 182665 |
| 1734996600 | 67.08 | 0.23 | 0.34 | 66.73 | 67.12 | 66.4 | 550783 |
| 1734737400 | 66.849999 | 0.7 | 1.06 | 65.98 | 67.34 | 65.9 | 710894 |
| 1734651000 | 66.15 | -0.13 | -0.20 | 66.84 | 67.069999 | 66.125 | 356918 |
| 1734564600 | 66.28 | -2 | -2.93 | 68.4 | 68.4723 | 66.269999 | 343891 |
| 1734478200 | 68.28 | -0.85 | -1.23 | 68.56 | 68.56 | 68.17 | 256360 |
| 1734391800 | 69.13 | -0.29 | -0.42 | 69.41 | 69.49 | 69.055 | 452012 |
| 1734132600 | 69.42 | -0.23 | -0.33 | 69.77 | 69.77 | 69.34 | 340600 |
| 1734046200 | 69.65 | -0.39 | -0.56 | 70.1 | 70.1 | 69.65 | 394571 |
| 1733959800 | 70.04 | 0.33 | 0.47 | 70.08 | 70.21 | 69.981 | 435583 |
| 1733873400 | 69.71 | -0.14 | -0.20 | 70 | 70.07 | 69.5699 | 322103 |
| 1733787000 | 69.85 | -0.6 | -0.85 | 70.63 | 70.71 | 69.85 | 223641 |
| 1733527800 | 70.45 | -0.1 | -0.14 | 70.83 | 70.8408 | 70.36 | 180245 |
| 1733441400 | 70.55 | -0.18 | -0.25 | 70.88 | 70.95 | 70.515 | 222839 |
| 1733355000 | 70.73 | -0.22 | -0.31 | 71.04 | 71.04 | 70.33 | 298989 |
| 1733268600 | 70.95 | -0.15 | -0.21 | 71.3 | 71.3 | 70.8 | 267415 |
| 1733182200 | 71.1 | -0.12 | -0.17 | 71.34 | 71.34 | 70.86 | 210726 |
| 1732917840 | 71.22 | 0.29 | 0.41 | 71.2 | 71.39 | 71.1 | 85744 |
| 1732750200 | 70.93 | -0.04 | -0.06 | 71.2 | 71.35 | 70.888 | 203691 |
| 1732663800 | 70.97 | -0.13 | -0.18 | 71 | 71.06 | 70.6991 | 249539 |
| 1732577400 | 71.1 | 0.69 | 0.98 | 70.92 | 71.37 | 70.92 | 310776 |
| 1732318200 | 70.41 | 0.7 | 1.00 | 69.85 | 70.46 | 69.85 | 272364 |
| 1732231800 | 69.71 | 0.86 | 1.25 | 69.21 | 69.8199 | 68.8614 | 337611 |
| 1732145400 | 68.85 | 0.02 | 0.03 | 68.8 | 68.91 | 68.36 | 347761 |
| 1732059000 | 68.83 | -0.2 | -0.29 | 68.56 | 68.9499 | 68.3299 | 377021 |
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
