Premium
Avantis Us Large Cap Value ETF (AVLV)
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 | -0.02 | -0.0218986094383 | 91.33 | 91.6 | 90.1 | 1035152 | 90.90279106 | SP |
| 4 | 1.59 | 1.77218011592 | 89.72 | 92.46 | 89.64 | 3142444 | 91.15793745 | SP |
| 12 | 7.02 | 8.32839008186 | 84.29 | 92.46 | 84.2201 | 1610802 | 90.06971944 | SP |
| 26 | 12.52 | 15.8903414139 | 78.79 | 92.46 | 78 | 1099871 | 87.35371888 | SP |
| 52 | 21.79 | 31.3434982739 | 69.52 | 92.46 | 67.88 | 740275 | 83.38353933 | SP |
| 156 | 37.94 | 71.0886265692 | 53.37 | 92.46 | 49.82 | 485495 | 73.20841501 | SP |
| 260 | 40.17 | 78.5490809542 | 51.14 | 92.46 | 44.02 | 341994 | 70.65580538 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 90.62 | -0.32 | -0.35 | 90.71 | 90.71 | 90.14 | 926590 |
| 1783463400 | 90.94 | -0.21 | -0.23 | 91.26 | 91.27 | 90.63 | 744085 |
| 1783377000 | 91.15 | 0.36 | 0.40 | 91.13 | 91.38 | 90.95 | 1424808 |
| 1783031400 | 90.79 | -0.04 | -0.04 | 91.33 | 91.6 | 90.1 | 1045123 |
| 1782945000 | 90.83 | -0.38 | -0.42 | 90.97 | 91.45 | 90.74 | 1162781 |
| 1782858600 | 91.21 | 0.01 | 0.01 | 91.21 | 91.575 | 91.07 | 950915 |
| 1782772200 | 91.2 | 0.31 | 0.34 | 91.16 | 91.29 | 90.55 | 1607282 |
| 1782513000 | 90.89 | -0.65 | -0.71 | 91.02 | 91.57 | 90.77 | 1063747 |
| 1782426600 | 91.54 | 0.76 | 0.84 | 91.88 | 92.185 | 91.33 | 2144357 |
| 1782340200 | 90.78 | -0.03 | -0.03 | 90.89 | 91.24 | 90.395 | 15866404 |
| 1782253800 | 90.81 | -0.94 | -1.02 | 90.49 | 91.26 | 90.28 | 7149483 |
| 1782167400 | 91.75 | 0.8 | 0.88 | 91.39 | 91.89 | 91.29 | 16509347 |
| 1781821800 | 90.95 | 0.6 | 0.66 | 91.28 | 91.28 | 90.81 | 747711 |
| 1781735400 | 90.35 | -1.21 | -1.32 | 91.61 | 91.83 | 90.205 | 1417374 |
| 1781649000 | 91.56 | -0.45 | -0.49 | 92.15 | 92.46 | 91.5 | 617583 |
| 1781562600 | 92.01 | 0.47 | 0.51 | 91.97 | 92.350867 | 91.88 | 902958 |
| 1781303400 | 91.54 | 0.65 | 0.72 | 91.14 | 91.84 | 90.79 | 601053 |
| 1781217000 | 90.89 | 1.77 | 1.99 | 89.72 | 91.12 | 89.64 | 1682392 |
| 1781130600 | 89.12 | -0.82 | -0.91 | 89.72 | 90.365 | 89.07 | 2331493 |
| 1781044200 | 89.94 | -0.21 | -0.23 | 90.48 | 90.78 | 88.57 | 1175741 |
| 1780957800 | 90.15 | 0.35 | 0.39 | 90.29 | 90.82 | 90.11 | 686407 |
| 1780698600 | 89.8 | -1.59 | -1.74 | 90.94 | 91.09 | 89.68 | 752299 |
| 1780612200 | 91.39 | 0.24 | 0.26 | 91.28 | 91.56 | 91.09 | 595357 |
| 1780525800 | 91.15 | 0.13 | 0.14 | 90.96 | 91.36 | 90.89 | 889878 |
| 1780439400 | 91.02 | 0.77 | 0.85 | 90.37 | 91.21 | 90.2908 | 1188144 |
| 1780353000 | 90.25 | -0.03 | -0.03 | 90.03 | 90.395 | 90.008 | 768799 |
| 1780093800 | 90.28 | -0.11 | -0.12 | 90.55 | 90.55 | 90.125 | 836555 |
| 1780007400 | 90.39 | -0.06 | -0.07 | 90.42 | 90.695 | 90.03 | 1145932 |
| 1779921000 | 90.45 | 0.17 | 0.19 | 90.73 | 90.74 | 90.27 | 1018542 |
| 1779834600 | 90.28 | 0.96 | 1.07 | 90 | 90.3901 | 89.88 | 742123 |
| 1779489000 | 89.32 | 0.61 | 0.69 | 89.11 | 89.55 | 88.91 | 1535617 |
| 1779402600 | 88.71 | 0.21 | 0.24 | 88.36 | 88.769 | 87.82 | 3204677 |
| 1779316200 | 88.5 | 1.03 | 1.18 | 87.89 | 88.61 | 87.6 | 916702 |
| 1779229800 | 87.47 | -0.28 | -0.32 | 87.35 | 87.9991 | 86.96 | 762168 |
| 1779143400 | 87.75 | -0.13 | -0.15 | 88.12 | 88.2358 | 87.3 | 957126 |
| 1778884200 | 87.88 | -0.81 | -0.91 | 88.17 | 88.17 | 87.76 | 732972 |
| 1778797800 | 88.69 | 0.42 | 0.48 | 88.45 | 89.02 | 88.4 | 791402 |
| 1778711400 | 88.27 | 0.32 | 0.36 | 88.23 | 88.465 | 87.85 | 1208046 |
| 1778625000 | 87.95 | -0.04 | -0.05 | 87.84 | 88.03 | 86.97 | 902563 |
| 1778538600 | 87.99 | 0.18 | 0.20 | 88.17 | 88.3438 | 87.83 | 817386 |
| 1778279400 | 87.81 | 0.7 | 0.80 | 87.74 | 87.95 | 87.52 | 775657 |
| 1778193000 | 87.11 | -1.21 | -1.37 | 88.17 | 88.17 | 86.92 | 720405 |
| 1778106600 | 88.32 | 0.94 | 1.08 | 87.82 | 88.4 | 87.69 | 620383 |
| 1778020200 | 87.38 | 1.19 | 1.38 | 86.82 | 87.595 | 86.77 | 570769 |
| 1777933800 | 86.19 | -0.27 | -0.31 | 86.37 | 86.77 | 85.98 | 577897 |
| 1777674600 | 86.46 | -0.11 | -0.13 | 86.78 | 87.04 | 86.46 | 571857 |
| 1777588200 | 86.57 | 1.01 | 1.18 | 85.5 | 86.67 | 85.48 | 1111189 |
| 1777501800 | 85.56 | 0.01 | 0.01 | 85.67 | 85.7379 | 85.18 | 758024 |
| 1777415400 | 85.55 | -0.37 | -0.43 | 85.95 | 86.025 | 85.16 | 589873 |
| 1777329000 | 85.92 | 0.03 | 0.03 | 85.96 | 86.4 | 85.77 | 573623 |
| 1777069800 | 85.89 | -0.14 | -0.16 | 86.19 | 86.23 | 85.7757 | 717261 |
| 1776983400 | 86.03 | 0.32 | 0.37 | 85.77 | 86.385 | 85.46 | 506176 |
| 1776897000 | 85.71 | 0.55 | 0.65 | 85.72 | 85.76 | 85.39 | 475220 |
| 1776810600 | 85.16 | -0.23 | -0.27 | 85.6 | 85.84 | 84.98 | 473041 |
| 1776724200 | 85.39 | 0.02 | 0.02 | 85.28 | 85.6 | 85.135 | 1053961 |
| 1776465000 | 85.37 | 0.76 | 0.90 | 84.74 | 85.66 | 84.7 | 737272 |
| 1776378600 | 84.61 | 0.29 | 0.34 | 84.29 | 84.645949 | 84.2201 | 459199 |
| 1776292200 | 84.32 | -0.15 | -0.18 | 84.39 | 84.4101 | 83.85 | 559268 |
| 1776205800 | 84.47 | 0.5 | 0.60 | 84.04 | 84.52 | 83.57 | 558557 |
| 1776119400 | 83.97 | 0.4 | 0.48 | 83.31 | 83.97 | 83.19 | 620957 |
| 1775860200 | 83.57 | -0.48 | -0.57 | 84.17 | 84.17 | 83.49 | 539985 |
| 1775773800 | 84.05 | 0.71 | 0.85 | 83.21 | 84.22 | 83.15 | 603406 |
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.
