Premium
Avantis Moderate Allocation ETF (AVMA)
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 | -0.1095 | -0.150422419122 | 72.795 | 72.86 | 71.24 | 7694 | 72.06413797 | SP |
| 4 | 0.9555 | 1.33207862819 | 71.73 | 73.4 | 70.965 | 5933 | 72.46806333 | SP |
| 12 | 5.4155 | 8.05039393489 | 67.27 | 73.4 | 65.934 | 4525 | 71.05592417 | SP |
| 26 | 5.4255 | 8.06645851918 | 67.26 | 73.4 | 65.9 | 4566 | 69.54207726 | SP |
| 52 | 11.8255 | 19.4306605324 | 60.86 | 73.4 | 60.59 | 4553 | 66.65418589 | SP |
| 156 | 22.2255 | 44.0457788347 | 50.46 | 73.4 | 48.0999 | 3549 | 61.0252959 | SP |
| 260 | 22.2255 | 44.0457788347 | 50.46 | 73.4 | 48.0999 | 3549 | 61.0252959 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 72.3942 | 0.79 | 1.11 | 71.24 | 72.44 | 71.24 | 3995 |
| 1781130600 | 71.6 | -0.58 | -0.80 | 72.29 | 72.44 | 71.6 | 3036 |
| 1781044200 | 72.18 | 0.08 | 0.11 | 72.82 | 72.86 | 71.5 | 5136 |
| 1780957800 | 72.1 | 0.15 | 0.20 | 72.1 | 72.4699 | 72.1 | 16347 |
| 1780698600 | 71.9546 | -1.28 | -1.74 | 72.795 | 72.795 | 71.9001 | 9958 |
| 1780612200 | 73.23 | 0.26 | 0.36 | 72.99 | 73.35 | 72.99 | 5183 |
| 1780525800 | 72.97 | -0.32 | -0.44 | 73.09 | 73.17 | 72.97 | 5388 |
| 1780439400 | 73.29 | 0.19 | 0.26 | 73.3 | 73.36 | 73.13 | 6777 |
| 1780353000 | 73.1 | 0.07 | 0.10 | 73.17 | 73.18 | 72.83 | 6609 |
| 1780093800 | 73.0303 | 0.01 | 0.02 | 73.4 | 73.4 | 73.0303 | 12704 |
| 1780007400 | 73.018 | 0.12 | 0.17 | 72.765 | 73.018 | 72.7 | 1375 |
| 1779921000 | 72.8968 | -0.08 | -0.11 | 73.05 | 73.09 | 72.881412 | 5247 |
| 1779834600 | 72.975 | 0.67 | 0.93 | 72.62 | 72.995 | 72.62 | 8788 |
| 1779489000 | 72.3 | 0.2 | 0.28 | 71.95 | 72.33 | 71.95 | 2029 |
| 1779402600 | 72.1 | 0.23 | 0.33 | 71.92 | 72.1 | 71.5 | 7310 |
| 1779316200 | 71.866 | 0.54 | 0.75 | 71.55 | 71.866 | 71.36 | 1464 |
| 1779229800 | 71.33 | -0.24 | -0.33 | 71.44 | 71.44 | 70.965 | 5227 |
| 1779143400 | 71.5682 | 0.02 | 0.03 | 71.99 | 71.99 | 71.36 | 2966 |
| 1778884200 | 71.55 | -0.89 | -1.23 | 71.73 | 71.77 | 71.52 | 3195 |
| 1778797800 | 72.44 | 0.21 | 0.30 | 72.57 | 72.57 | 72.42 | 3061 |
| 1778711400 | 72.2269 | 0.23 | 0.32 | 72.34 | 72.34 | 72 | 2033 |
| 1778625000 | 71.9935 | -0.29 | -0.41 | 72.03 | 72.21 | 71.49 | 4054 |
| 1778538600 | 72.2872 | 0 | 0.01 | 72.58 | 72.58 | 72.2799 | 1939 |
| 1778279400 | 72.2834 | 0.44 | 0.62 | 72.45 | 72.48 | 72.242 | 9113 |
| 1778193000 | 71.84 | -0.56 | -0.78 | 72.19 | 72.28 | 71.84 | 4410 |
| 1778106600 | 72.4035 | 0.79 | 1.11 | 72.33 | 72.4035 | 72.11 | 1147 |
| 1778020200 | 71.61 | 0.66 | 0.93 | 71.02 | 71.66 | 71.02 | 3886 |
| 1777933800 | 70.95 | -0.34 | -0.47 | 70.85 | 71.3 | 70.81 | 4172 |
| 1777674600 | 71.2881 | -0 | -0.00 | 71.39 | 71.52 | 71.2881 | 4710 |
| 1777588200 | 71.2886 | 0.83 | 1.18 | 70.47 | 71.2886 | 70.47 | 6761 |
| 1777501800 | 70.4571 | -0.27 | -0.39 | 70.97 | 70.97 | 70.3301 | 1026 |
| 1777415400 | 70.7307 | -0.23 | -0.32 | 70.49 | 70.75 | 70.49 | 1004 |
| 1777329000 | 70.9572 | -0.05 | -0.07 | 71.21 | 71.21 | 70.94 | 1237 |
| 1777069800 | 71.01 | 0.24 | 0.34 | 70.58 | 71.08 | 70.58 | 5804 |
| 1776983400 | 70.77 | -0.11 | -0.15 | 70.52 | 70.93 | 70.41 | 3741 |
| 1776897000 | 70.8752 | 0.33 | 0.46 | 70.68 | 70.9 | 70.68 | 3511 |
| 1776810600 | 70.55 | -0.51 | -0.72 | 71.29 | 71.29 | 70.4999 | 2466 |
| 1776724200 | 71.06 | -0.06 | -0.08 | 71.16 | 71.16 | 70.92 | 5596 |
| 1776465000 | 71.12 | 0.71 | 1.01 | 71.14 | 71.16 | 70.8599 | 2544 |
| 1776378600 | 70.41 | 0.08 | 0.11 | 70.12 | 70.51 | 70.12 | 3304 |
| 1776292200 | 70.33 | -0.04 | -0.06 | 70.51 | 70.51 | 70.13 | 1290 |
| 1776205800 | 70.37 | 0.49 | 0.69 | 70.29 | 70.4 | 70.13 | 17151 |
| 1776119400 | 69.8845 | 0.41 | 0.60 | 69.57 | 69.8845 | 69.3563 | 799 |
| 1775860200 | 69.471 | -0.14 | -0.20 | 69.61 | 69.61 | 69.43 | 3276 |
| 1775773800 | 69.61 | 0.23 | 0.33 | 69.39 | 69.77 | 69.2 | 1129 |
| 1775687400 | 69.38 | 1.52 | 2.24 | 69.61 | 69.61 | 69.15 | 12599 |
| 1775601000 | 67.8574 | 0.03 | 0.04 | 67.91 | 67.91 | 67.58 | 4137 |
| 1775514600 | 67.8318 | 0.22 | 0.33 | 67.9 | 67.9 | 67.7 | 2029 |
| 1775169000 | 67.6084 | 0 | 0.00 | 67.25 | 67.6084 | 66.9499 | 4965 |
| 1775082600 | 67.606 | 0.39 | 0.58 | 67.505 | 67.67 | 67.505 | 4668 |
| 1774996200 | 67.2183 | 1.28 | 1.95 | 66.209999 | 67.2183 | 66.209999 | 7690 |
| 1774909800 | 65.934 | -0.15 | -0.23 | 66.3 | 66.59 | 65.934 | 1924 |
| 1774650600 | 66.084 | -0.46 | -0.69 | 66.08 | 66.37 | 66.08 | 331 |
| 1774564200 | 66.5447 | -0.91 | -1.34 | 66.7 | 67.2 | 66.5447 | 2065 |
| 1774477800 | 67.4499 | 0.43 | 0.65 | 67.25 | 67.61 | 67.25 | 3753 |
| 1774391400 | 67.0151 | -0.04 | -0.06 | 66.8 | 67.27 | 66.62 | 3497 |
| 1774305000 | 67.0536 | 0.82 | 1.23 | 67.18 | 67.18 | 66.81 | 273 |
| 1774045800 | 66.2381 | -0.95 | -1.42 | 67.27 | 67.27 | 66.2381 | 2631 |
| 1773959400 | 67.1893 | -0.02 | -0.03 | 66.36 | 67.25 | 66.36 | 6563 |
| 1773873000 | 67.211 | -0.7 | -1.03 | 67.9 | 67.9 | 67.211 | 626 |
| 1773786600 | 67.91 | 0.35 | 0.51 | 67.94 | 68.04 | 67.91 | 803 |
| 1773700200 | 67.5623 | 0.62 | 0.93 | 67.78 | 67.78 | 67.49 | 5812 |
| 1773441000 | 66.9379 | -0.3 | -0.44 | 67.2 | 67.24 | 66.9379 | 1067 |
| 1773354600 | 67.2367 | -1.1 | -1.61 | 67.35 | 67.59 | 67.2367 | 3143 |
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.
