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 | -0.5275 | -0.721910496784 | 73.07 | 73.07 | 71.97 | 12989 | 72.57896092 | SP |
| 4 | -0.4475 | -0.613097684614 | 72.99 | 73.61 | 71.24 | 9944 | 72.5804145 | SP |
| 12 | 3.1525 | 4.54316183888 | 69.39 | 73.61 | 69.2 | 6158 | 72.18660113 | SP |
| 26 | 6.0825 | 9.15212157689 | 66.46 | 73.61 | 65.934 | 5034 | 70.70450771 | SP |
| 52 | 10.9125 | 17.7064741197 | 61.63 | 73.61 | 61.4 | 4725 | 67.89384679 | SP |
| 156 | 21.5225 | 42.1844374755 | 51.02 | 73.61 | 48.0999 | 3686 | 61.65297692 | SP |
| 260 | 22.0825 | 43.7623860484 | 50.46 | 73.61 | 48.0999 | 3681 | 61.63859704 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 72.54 | -0.35 | -0.48 | 72.84 | 72.84 | 72.54 | 2889 |
| 1782858600 | 72.891 | 0.19 | 0.26 | 72.98 | 73 | 72.7 | 9183 |
| 1782772200 | 72.7056 | 0.23 | 0.32 | 72.32 | 72.74 | 72.32 | 10135 |
| 1782513000 | 72.477 | -0.06 | -0.09 | 71.97 | 72.74 | 71.97 | 37638 |
| 1782426600 | 72.54 | 0.22 | 0.30 | 73.07 | 73.07 | 72.54 | 5102 |
| 1782340200 | 72.32 | 0.04 | 0.06 | 72 | 72.46 | 72 | 11589 |
| 1782253800 | 72.2751 | -0.72 | -0.99 | 72.39 | 72.51 | 72.23 | 3448 |
| 1782167400 | 72.9988 | 0.07 | 0.10 | 72.9 | 73.18 | 72.9 | 4370 |
| 1781821800 | 72.9262 | 0.55 | 0.76 | 72.92 | 72.94 | 72.8699 | 7248 |
| 1781735400 | 72.3787 | -0.63 | -0.86 | 73 | 73.239 | 72.3787 | 6440 |
| 1781649000 | 73.0086 | -0.15 | -0.21 | 73 | 73.5 | 73 | 11431 |
| 1781562600 | 73.16 | 0.47 | 0.65 | 73.61 | 73.61 | 73.16 | 18898 |
| 1781303400 | 72.6855 | 0.29 | 0.40 | 72.75 | 72.86 | 72.39 | 16913 |
| 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 |
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.
