Premium
Avantis Moderate Allocation ETF (AVMA)
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 | 0.1762 | 0.29386257505 | 59.96 | 60.1179 | 59.43 | 2462 | 59.79284271 | SP |
| 4 | 0.9062 | 1.52996792166 | 59.23 | 60.1179 | 58.7645 | 5286 | 59.57248111 | SP |
| 12 | -0.2238 | -0.370775347913 | 60.36 | 62.37 | 57.45 | 4422 | 59.27412703 | SP |
| 26 | 2.9962 | 5.24361218061 | 57.14 | 62.37 | 57.04 | 4160 | 59.05674497 | SP |
| 52 | 6.1362 | 11.3633333333 | 54 | 62.37 | 53.9888 | 3249 | 58.08307424 | SP |
| 156 | 9.6762 | 19.175980975 | 50.46 | 62.37 | 48.0999 | 2794 | 56.27446409 | SP |
| 260 | 9.6762 | 19.175980975 | 50.46 | 62.37 | 48.0999 | 2794 | 56.27446409 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 60.1362 | 0.12 | 0.21 | 60.14 | 60.16 | 60.1179 | 1301 |
| 1739489400 | 60.0119 | 0.48 | 0.80 | 59.68 | 60.03 | 59.68 | 3464 |
| 1739403000 | 59.5333 | -0.21 | -0.34 | 59.43 | 59.55 | 59.43 | 426 |
| 1739316600 | 59.7387 | -0.03 | -0.05 | 59.66 | 59.79 | 59.6532 | 3628 |
| 1739230200 | 59.77 | 0.25 | 0.41 | 59.77 | 59.79 | 59.7099 | 3407 |
| 1738971000 | 59.5232 | -0.39 | -0.65 | 59.96 | 59.96 | 59.5232 | 737 |
| 1738884600 | 59.9156 | 0.07 | 0.12 | 60.07 | 60.07 | 59.7999 | 735 |
| 1738798200 | 59.8452 | 0.25 | 0.41 | 59.65 | 59.8452 | 59.65 | 954 |
| 1738711800 | 59.6 | 0.4 | 0.68 | 59.3 | 59.61 | 59.3 | 8684 |
| 1738625400 | 59.2 | -0.38 | -0.64 | 59.03 | 59.35 | 58.7645 | 18952 |
| 1738366200 | 59.58 | -0.39 | -0.65 | 60.04 | 60.04 | 59.58 | 2942 |
| 1738279800 | 59.97 | 0.31 | 0.52 | 59.8 | 60.08 | 59.8 | 9031 |
| 1738193400 | 59.66 | -0.01 | -0.01 | 59.76 | 59.76 | 59.56 | 6602 |
| 1738107000 | 59.6652 | 0.09 | 0.14 | 59.64 | 59.71 | 59.41 | 2926 |
| 1738020600 | 59.58 | -0.18 | -0.30 | 59.47 | 59.58 | 59.43 | 1007 |
| 1737761400 | 59.76 | 0.18 | 0.31 | 59.86 | 59.89 | 59.7021 | 13206 |
| 1737675000 | 59.5773 | 0 | 0.00 | 59.5773 | 59.5773 | 59.5773 | 0 |
| 1737588600 | 59.5773 | -0.06 | -0.11 | 59.7 | 59.7 | 59.57 | 3700 |
| 1737502200 | 59.6405 | 0.52 | 0.88 | 59.51 | 59.65 | 59.43 | 5587 |
| 1737156600 | 59.121 | 0.24 | 0.41 | 59.23 | 59.24 | 59.11 | 7335 |
| 1737070200 | 58.8767 | 0.11 | 0.18 | 58.86 | 58.9499 | 58.7801 | 13163 |
| 1736983800 | 58.7689 | 0.77 | 1.33 | 58.7 | 58.8099 | 58.6199 | 6448 |
| 1736897400 | 57.9974 | 0.28 | 0.49 | 58.05 | 58.05 | 57.9832 | 1145 |
| 1736811000 | 57.7139 | 0.03 | 0.06 | 57.46 | 57.7139 | 57.45 | 5900 |
| 1736551800 | 57.68 | -0.68 | -1.17 | 57.62 | 57.69 | 57.6 | 5098 |
| 1736379000 | 58.36 | 0.02 | 0.03 | 58.11 | 58.36 | 58.11 | 1658 |
| 1736292600 | 58.3421 | -0.25 | -0.43 | 58.45 | 58.45 | 58.2999 | 629 |
| 1736206200 | 58.5969 | 0.14 | 0.24 | 58.91 | 58.91 | 58.585 | 10585 |
| 1735947000 | 58.4581 | 0.37 | 0.63 | 58.31 | 58.49 | 58.3 | 6088 |
| 1735860600 | 58.09 | -0.05 | -0.09 | 58.23 | 58.32 | 58 | 1174 |
| 1735687800 | 58.1424 | -0.12 | -0.21 | 58.43 | 58.43 | 58.1 | 4865 |
| 1735601400 | 58.2655 | -0.15 | -0.25 | 58.3 | 58.3201 | 58 | 4586 |
| 1735342200 | 58.4105 | -0.39 | -0.67 | 58.4385 | 58.44 | 58.32 | 2731 |
| 1735255800 | 58.8042 | 0.08 | 0.14 | 58.65 | 58.82 | 58.65 | 5530 |
| 1735077840 | 58.72 | 0.32 | 0.55 | 58.4 | 58.72 | 58.38 | 2174 |
| 1734996600 | 58.4 | 0.17 | 0.29 | 58.05 | 58.4 | 58.05 | 9354 |
| 1734737400 | 58.2334 | 0.3 | 0.53 | 57.92 | 58.4099 | 57.92 | 2279 |
| 1734651000 | 57.9291 | -0.88 | -1.49 | 58.21 | 58.22 | 57.9291 | 12504 |
| 1734564600 | 58.8042 | -1.3 | -2.16 | 60.25 | 60.25 | 58.8042 | 5441 |
| 1734478200 | 60.0996 | -0.28 | -0.46 | 60.06 | 60.22 | 60.06 | 1419 |
| 1734391800 | 60.3797 | -0.08 | -0.13 | 60.43 | 60.5 | 60.3797 | 4170 |
| 1734132600 | 60.46 | -0.17 | -0.28 | 60.46 | 60.47 | 60.4008 | 5726 |
| 1734046200 | 60.631 | -0.33 | -0.55 | 60.73 | 60.83 | 60.631 | 633 |
| 1733959800 | 60.964 | 0.25 | 0.41 | 60.98 | 61.01 | 60.964 | 228 |
| 1733873400 | 60.7136 | -0.24 | -0.39 | 60.8095 | 60.8637 | 60.7136 | 1120 |
| 1733787000 | 60.9498 | -0.18 | -0.29 | 61.32 | 61.36 | 60.9498 | 6225 |
| 1733527800 | 61.127 | 0.03 | 0.04 | 61.14 | 61.14 | 61.1039 | 229 |
| 1733441400 | 61.1018 | -0.05 | -0.09 | 61.27 | 61.29 | 61.1018 | 2809 |
| 1733355000 | 61.1567 | 0.09 | 0.14 | 61 | 61.1567 | 61 | 2463 |
| 1733268600 | 61.0698 | -0.03 | -0.05 | 61.07 | 61.1274 | 61.0698 | 932 |
| 1733182200 | 61.1024 | 0.02 | 0.03 | 61.27 | 61.27 | 60.9 | 1956 |
| 1732917840 | 61.0841 | 0.29 | 0.47 | 61.11 | 61.11 | 61.0841 | 104 |
| 1732750200 | 60.7978 | 0.02 | 0.04 | 60.795 | 60.7978 | 60.75 | 1190 |
| 1732663800 | 60.7748 | -0.1 | -0.17 | 60.83 | 60.83 | 60.665 | 7867 |
| 1732577400 | 60.8785 | 0.43 | 0.71 | 60.95 | 60.95 | 60.84 | 3531 |
| 1732318200 | 60.4469 | 0.32 | 0.53 | 60.36 | 60.48 | 60.357 | 261 |
| 1732231800 | 60.1267 | 0.35 | 0.58 | 59.85 | 60.1267 | 59.85 | 423 |
| 1732145400 | 59.7807 | -0.03 | -0.05 | 59.87 | 59.87 | 59.5999 | 1228 |
| 1732059000 | 59.808 | 0.07 | 0.11 | 59.7988 | 59.87 | 59.7988 | 973 |
| 1731972600 | 59.74 | 0.2 | 0.34 | 59.69 | 59.74 | 59.69 | 701 |
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
