Premium
Avantis US Mid Cap Equity ETF (AVMC)
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 | 1.17 | 1.49884704074 | 78.06 | 80.67 | 77.6 | 30111 | 79.20309602 | SP |
| 4 | 2.6 | 3.39292705207 | 76.63 | 80.67 | 76.5588 | 23054 | 78.65305843 | SP |
| 12 | 6.96 | 9.63055209631 | 72.27 | 80.67 | 70.243 | 30634 | 76.58069367 | SP |
| 26 | 7.95 | 11.1531986532 | 71.28 | 80.67 | 70.243 | 25914 | 75.26317787 | SP |
| 52 | 14.81 | 22.9897547346 | 64.42 | 80.67 | 64.28 | 21390 | 72.60109938 | SP |
| 156 | 29.81 | 60.31970862 | 49.42 | 80.67 | 48.8353 | 16756 | 67.18294604 | SP |
| 260 | 29.81 | 60.31970862 | 49.42 | 80.67 | 48.8353 | 16756 | 67.18294604 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 79.23 | 0.67 | 0.85 | 79.54 | 79.54 | 79.0247 | 10941 |
| 1781735400 | 78.5647 | -1.11 | -1.39 | 79.69 | 80.12 | 78.505 | 37640 |
| 1781649000 | 79.67 | -0.26 | -0.33 | 80.05 | 80.67 | 79.66 | 21376 |
| 1781562600 | 79.93 | 0.39 | 0.49 | 80.49 | 80.58 | 79.93 | 11852 |
| 1781303400 | 79.54 | 0.74 | 0.94 | 78.84 | 79.7 | 78.84 | 50751 |
| 1781217000 | 78.8 | 1.61 | 2.08 | 78.06 | 78.875 | 77.6 | 28938 |
| 1781130600 | 77.1917 | -1.09 | -1.39 | 78.6 | 78.6 | 77.095 | 9241 |
| 1781044200 | 78.28 | 0.33 | 0.42 | 79.14 | 79.14 | 76.85 | 81714 |
| 1780957800 | 77.95 | 0 | 0.00 | 78.57 | 78.57 | 77.95 | 16374 |
| 1780698600 | 77.95 | -1.41 | -1.78 | 79.06 | 79.06 | 77.735 | 15113 |
| 1780612200 | 79.3603 | 0.37 | 0.47 | 79.52 | 79.52 | 79.15 | 13343 |
| 1780525800 | 78.99 | -0.04 | -0.05 | 79.85 | 79.85 | 78.7473 | 18617 |
| 1780439400 | 79.03 | 0.54 | 0.69 | 78.26 | 79.08 | 78.26 | 32385 |
| 1780353000 | 78.49 | -0.13 | -0.17 | 78.21 | 78.64 | 78.06 | 14235 |
| 1780093800 | 78.62 | -0.04 | -0.05 | 78.74 | 78.7923 | 78.565 | 9390 |
| 1780007400 | 78.6589 | 0.16 | 0.20 | 79.54 | 79.54 | 78.25 | 16632 |
| 1779921000 | 78.4993 | -0.12 | -0.15 | 78.65 | 78.887 | 78.484184 | 19057 |
| 1779834600 | 78.62 | 0.67 | 0.86 | 78.49 | 78.7909 | 78.49 | 6689 |
| 1779489000 | 77.9465 | 0.58 | 0.75 | 77.89 | 78 | 77.6 | 9673 |
| 1779402600 | 77.37 | 0.3 | 0.39 | 76.63 | 77.4404 | 76.5588 | 25005 |
| 1779316200 | 77.07 | 1.17 | 1.54 | 76.25 | 77.07 | 76.17 | 22996 |
| 1779229800 | 75.8998 | -0.62 | -0.81 | 76.21 | 76.32 | 75.68 | 23999 |
| 1779143400 | 76.5217 | -0.02 | -0.02 | 76.76 | 76.835 | 76.27 | 78045 |
| 1778884200 | 76.5371 | -1.06 | -1.36 | 77.94 | 77.94 | 76.5371 | 13289 |
| 1778797800 | 77.5924 | 0.33 | 0.43 | 77.51 | 77.86 | 77.42 | 19411 |
| 1778711400 | 77.26 | -0.13 | -0.17 | 78.43 | 78.43 | 77.02 | 21712 |
| 1778625000 | 77.39 | -0.22 | -0.28 | 77.39 | 77.45 | 76.5796 | 24666 |
| 1778538600 | 77.61 | 0.11 | 0.14 | 78.54 | 78.54 | 77.5495 | 13796 |
| 1778279400 | 77.5 | 0.12 | 0.16 | 77.71 | 77.71 | 77.39 | 24324 |
| 1778193000 | 77.38 | -1.25 | -1.58 | 77.68 | 78.005 | 77.255 | 19870 |
| 1778106600 | 78.6258 | 0.84 | 1.08 | 77.48 | 78.74 | 77.48 | 34185 |
| 1778020200 | 77.7834 | 0.76 | 0.99 | 77.35 | 78 | 77.35 | 28103 |
| 1777933800 | 77.02 | -0.44 | -0.57 | 77.45 | 77.72 | 76.77 | 85605 |
| 1777674600 | 77.4616 | -0.15 | -0.19 | 78.33 | 78.33 | 77.46 | 29015 |
| 1777588200 | 77.61 | 1.34 | 1.76 | 76.39 | 77.62 | 76.39 | 27297 |
| 1777501800 | 76.27 | -0.26 | -0.34 | 76.61 | 76.61 | 76.06 | 258696 |
| 1777415400 | 76.53 | -0.61 | -0.79 | 77.1 | 77.1699 | 76.34 | 37868 |
| 1777329000 | 77.14 | -0.05 | -0.06 | 76.37 | 77.33 | 76.37 | 15516 |
| 1777069800 | 77.19 | -0.14 | -0.18 | 76.59 | 77.32 | 76.59 | 25329 |
| 1776983400 | 77.3296 | 0.14 | 0.18 | 78.12 | 78.12 | 76.6481 | 18583 |
| 1776897000 | 77.19 | 0 | 0.00 | 77.84 | 77.84 | 76.98 | 28660 |
| 1776810600 | 77.19 | -0.33 | -0.43 | 77.62 | 78.16 | 77.16 | 18073 |
| 1776724200 | 77.52 | 0.4 | 0.52 | 77.14 | 77.54 | 77.0338 | 25018 |
| 1776465000 | 77.12 | 1.1 | 1.45 | 76.55 | 77.52 | 76.55 | 13351 |
| 1776378600 | 76.02 | 0.31 | 0.41 | 75.75 | 76.21 | 75.74 | 84457 |
| 1776292200 | 75.71 | -0.21 | -0.28 | 76.11 | 76.11 | 75.63 | 28546 |
| 1776205800 | 75.92 | 0.4 | 0.53 | 76.6 | 76.6 | 75.6 | 21673 |
| 1776119400 | 75.516 | 0.76 | 1.01 | 75.15 | 75.516 | 74.655 | 12092 |
| 1775860200 | 74.76 | -0.34 | -0.45 | 75.26 | 75.26 | 74.74 | 21487 |
| 1775773800 | 75.1 | 0.11 | 0.15 | 75.37 | 75.37 | 74.71 | 15911 |
| 1775687400 | 74.99 | 2.01 | 2.76 | 74.86 | 75.12 | 74.63 | 14136 |
| 1775601000 | 72.9789 | -0.12 | -0.17 | 72.15 | 73.16 | 72.15 | 47622 |
| 1775514600 | 73.1 | 0.34 | 0.47 | 72.64 | 73.1 | 72.533271 | 10979 |
| 1775169000 | 72.76 | 0.13 | 0.18 | 72.1 | 72.88 | 71.675 | 24275 |
| 1775082600 | 72.63 | 0.39 | 0.54 | 72.44 | 73.0268 | 72.44 | 40310 |
| 1774996200 | 72.24 | 1.74 | 2.47 | 71.37 | 72.5 | 71.1099 | 28567 |
| 1774909800 | 70.5 | -0.57 | -0.80 | 71.72 | 71.72 | 70.243 | 21428 |
| 1774650600 | 71.07 | -0.85 | -1.18 | 71.62 | 71.808 | 70.94 | 40589 |
| 1774564200 | 71.92 | -0.95 | -1.30 | 72.27 | 72.97 | 71.845 | 19147 |
| 1774477800 | 72.87 | 0.47 | 0.65 | 72 | 73.15 | 72 | 8181 |
| 1774391400 | 72.4 | 0.55 | 0.77 | 71.27 | 72.6899 | 71.27 | 17856 |
| 1774305000 | 71.85 | 1.08 | 1.53 | 71.9 | 72.75 | 71.85 | 69570 |
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.
