Premium
Avantis US Mid Cap Equity ETF (AVMC)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 0.732600732601 | 65.52 | 66.01 | 64.28 | 19008 | 65.21046074 | SP |
| 4 | -4.16 | -5.92930444698 | 70.16 | 70.7 | 64.28 | 11994 | 67.40119894 | SP |
| 12 | 2.33 | 3.65949426732 | 63.67 | 70.73 | 63.5 | 9202 | 66.65453449 | SP |
| 26 | 6.84 | 11.5618661258 | 59.16 | 70.73 | 57.01 | 13054 | 62.74316563 | SP |
| 52 | 9.57 | 16.9590643275 | 56.43 | 70.73 | 54.1 | 11342 | 61.42589314 | SP |
| 156 | 16.58 | 33.5491703764 | 49.42 | 70.73 | 48.8353 | 10563 | 61.06836787 | SP |
| 260 | 16.58 | 33.5491703764 | 49.42 | 70.73 | 48.8353 | 10563 | 61.06836787 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 66 | 0.52 | 0.79 | 65.97 | 66.01 | 65.48 | 9613 |
| 1734996600 | 65.48 | 0.07 | 0.11 | 65.53 | 65.53 | 64.94 | 11590 |
| 1734737400 | 65.41 | 0.86 | 1.33 | 64.28 | 65.79 | 64.28 | 29648 |
| 1734651000 | 64.55 | -0.11 | -0.17 | 65.519999 | 65.519999 | 64.54 | 25179 |
| 1734564600 | 64.66 | -2.28 | -3.41 | 67.01 | 67.069999 | 64.66 | 8284 |
| 1734478200 | 66.94 | -0.91 | -1.34 | 67.42 | 67.42 | 66.8317 | 9452 |
| 1734391800 | 67.85 | -0.14 | -0.21 | 67.97 | 68.29 | 67.8266 | 12920 |
| 1734132600 | 67.99 | -0.33 | -0.48 | 68.55 | 68.55 | 67.83 | 10002 |
| 1734046200 | 68.32 | -0.3 | -0.44 | 68.51 | 68.7 | 68.32 | 9884 |
| 1733959800 | 68.62 | 0.33 | 0.48 | 68.98 | 68.98 | 68.56 | 13243 |
| 1733873400 | 68.29 | -0.59 | -0.86 | 68.66 | 68.82 | 68.29 | 9375 |
| 1733787000 | 68.8824 | -0.56 | -0.80 | 69.77 | 69.77 | 68.8824 | 8544 |
| 1733527800 | 69.44 | 0.01 | 0.02 | 70.28 | 70.28 | 69.35 | 7277 |
| 1733441400 | 69.4271 | -0.38 | -0.55 | 70.41 | 70.41 | 69.4271 | 4453 |
| 1733355000 | 69.81 | 0.09 | 0.13 | 69.79 | 69.81 | 69.46 | 24781 |
| 1733268600 | 69.72 | -0.17 | -0.24 | 70.01 | 70.01 | 69.63 | 12667 |
| 1733182200 | 69.89 | -0.24 | -0.34 | 70.7 | 70.7 | 69.7267 | 7076 |
| 1732917840 | 70.13 | 0.21 | 0.30 | 70.16 | 70.28 | 70.13 | 1905 |
| 1732750200 | 69.9173 | -0.1 | -0.15 | 70.35 | 70.38 | 69.86 | 6760 |
| 1732663800 | 70.02 | -0.29 | -0.41 | 70.28 | 70.28 | 69.7701 | 8927 |
| 1732577400 | 70.31 | 0.8 | 1.15 | 70.17 | 70.73 | 70.17 | 7420 |
| 1732318200 | 69.51 | 0.82 | 1.19 | 68.99 | 69.52 | 68.986 | 7701 |
| 1732231800 | 68.6901 | 0.96 | 1.42 | 68.55 | 68.84 | 67.95 | 8386 |
| 1732145400 | 67.73 | 0.48 | 0.71 | 67.41 | 67.75 | 67.41 | 7455 |
| 1732059000 | 67.25 | -0.03 | -0.04 | 66.66 | 67.28 | 66.66 | 6107 |
| 1731972600 | 67.28 | 0.28 | 0.42 | 67.3 | 67.41 | 67.050299 | 10439 |
| 1731713400 | 67 | -0.5 | -0.74 | 67.69 | 67.69 | 66.89 | 5650 |
| 1731627000 | 67.5 | -0.58 | -0.85 | 68.7 | 68.7 | 67.5 | 8880 |
| 1731540600 | 68.08 | -0.26 | -0.38 | 68.72 | 68.72 | 68.065 | 7648 |
| 1731454200 | 68.34 | -0.51 | -0.74 | 68.62 | 68.79 | 68.21 | 5733 |
| 1731367800 | 68.85 | 0.7 | 1.03 | 68.72 | 69.05 | 68.6848 | 8286 |
| 1731108600 | 68.15 | 0.41 | 0.61 | 67.95 | 68.22 | 67.87 | 5746 |
| 1731022200 | 67.74 | 0.06 | 0.09 | 67.75 | 67.88 | 67.65 | 3638 |
| 1730935800 | 67.68 | 2.53 | 3.88 | 66.97 | 67.71 | 66.97 | 17530 |
| 1730849400 | 65.15 | 0.99 | 1.54 | 64.129999 | 65.15 | 64.129999 | 9924 |
| 1730763000 | 64.16 | 0.05 | 0.08 | 64.25 | 64.56 | 64.099999 | 5424 |
| 1730500200 | 64.11 | -0.03 | -0.05 | 64.56 | 64.7 | 64.1001 | 9464 |
| 1730413800 | 64.14 | -0.84 | -1.29 | 65.28 | 65.28 | 64.14 | 5574 |
| 1730327400 | 64.98 | 0.15 | 0.23 | 64.62 | 65.4346 | 64.62 | 8251 |
| 1730241000 | 64.83 | -0.08 | -0.12 | 64.78 | 64.92 | 64.78 | 13186 |
| 1730154600 | 64.91 | 0.61 | 0.95 | 64.56 | 64.98 | 64.56 | 3756 |
| 1729895400 | 64.3 | -0.33 | -0.51 | 64.97 | 64.97 | 64.2085 | 6943 |
| 1729809000 | 64.629999 | 0.22 | 0.34 | 64.75 | 64.75 | 64.37 | 6745 |
| 1729722600 | 64.41 | -0.32 | -0.49 | 64.56 | 64.665 | 64.239999 | 5384 |
| 1729636200 | 64.73 | -0.43 | -0.66 | 64.845 | 64.845 | 64.61 | 11260 |
| 1729549800 | 65.16 | -0.6 | -0.91 | 65.599999 | 65.605 | 65.099999 | 11464 |
| 1729290600 | 65.760999 | 0.11 | 0.17 | 65.7 | 65.83 | 65.598699 | 7308 |
| 1729204200 | 65.65 | 0.01 | 0.01 | 65.7 | 65.79 | 65.59 | 6381 |
| 1729117800 | 65.6426 | 0.51 | 0.78 | 65.379999 | 65.79 | 65.379999 | 12951 |
| 1729031400 | 65.1341 | -0.26 | -0.39 | 65.37 | 65.739999 | 65.1341 | 7683 |
| 1728945000 | 65.3891 | 0.44 | 0.67 | 64.879999 | 65.3891 | 64.879999 | 4911 |
| 1728685800 | 64.9531 | 0.85 | 1.32 | 64.23 | 64.9531 | 64.23 | 3295 |
| 1728599400 | 64.1052 | -0.3 | -0.47 | 64.05 | 64.16 | 63.9299 | 9224 |
| 1728513000 | 64.4055 | 0.46 | 0.71 | 64.04 | 64.5275 | 64.04 | 9415 |
| 1728426600 | 63.95 | 0.13 | 0.20 | 63.85 | 64.04 | 63.7302 | 4332 |
| 1728340200 | 63.82 | -0.52 | -0.81 | 64.22 | 64.22 | 63.6 | 8792 |
| 1728081000 | 64.338899 | 0.68 | 1.07 | 64.39 | 64.39 | 64.069999 | 8568 |
| 1727994600 | 63.66 | -0.19 | -0.30 | 63.67 | 63.88 | 63.5 | 11290 |
| 1727908200 | 63.85 | 0.04 | 0.06 | 63.69 | 64.01 | 63.69 | 19492 |
| 1727821800 | 63.81 | -0.45 | -0.70 | 63.61 | 63.98 | 63.6 | 4894 |
| 1727735400 | 64.26 | 0.07 | 0.11 | 64.09 | 64.26 | 63.8189 | 12116 |
| 1727476200 | 64.19 | 0.19 | 0.30 | 64.42 | 64.62 | 64.06 | 19057 |
| 1727389800 | 64 | 0.66 | 1.04 | 63.97 | 64.01 | 63.7914 | 15858 |
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
