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 | -0.44 | -0.549587809143 | 80.06 | 80.26 | 78.1601 | 63276 | 79.86113836 | SP |
| 4 | 0.78 | 0.989345509893 | 78.84 | 80.9399 | 78.1601 | 34224 | 79.66931765 | SP |
| 12 | 3.07 | 4.01045068583 | 76.55 | 80.9399 | 75.68 | 32278 | 78.09507922 | SP |
| 26 | 6.5 | 8.88949671772 | 73.12 | 80.9399 | 70.243 | 26960 | 76.31866349 | SP |
| 52 | 12.06 | 17.8507992895 | 67.56 | 80.9399 | 66.02 | 22682 | 73.42727359 | SP |
| 156 | 30.2 | 61.1088628086 | 49.42 | 80.9399 | 48.8353 | 17153 | 67.72606413 | SP |
| 260 | 30.2 | 61.1088628086 | 49.42 | 80.9399 | 48.8353 | 17153 | 67.72606413 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 79.62 | 0.2 | 0.25 | 79.89 | 79.89 | 79.42 | 32091 |
| 1783636200 | 79.4231 | 0.64 | 0.82 | 79.37 | 79.9 | 79.37 | 16960 |
| 1783549800 | 78.78 | -0.67 | -0.84 | 78.85 | 78.85 | 78.1601 | 16555 |
| 1783463400 | 79.45 | -0.56 | -0.70 | 80.26 | 80.26 | 79.305 | 12033 |
| 1783377000 | 80.007 | 0.21 | 0.26 | 80.06 | 80.26 | 79.94 | 207557 |
| 1783031400 | 79.8 | -0.08 | -0.10 | 80.36 | 80.5668 | 79.0602 | 26527 |
| 1782945000 | 79.88 | -0.37 | -0.46 | 80.04 | 80.52 | 79.88 | 25874 |
| 1782858600 | 80.25 | 0.09 | 0.11 | 80.05 | 80.388 | 80.05 | 13191 |
| 1782772200 | 80.16 | 0.34 | 0.43 | 80.03 | 80.16 | 79.6 | 18088 |
| 1782513000 | 79.82 | -0.38 | -0.47 | 78.67 | 80.07 | 78.67 | 27372 |
| 1782426600 | 80.2 | 0.68 | 0.86 | 79.86 | 80.9399 | 79.86 | 21546 |
| 1782340200 | 79.52 | 0.56 | 0.71 | 80.3 | 80.3 | 79.2329 | 12320 |
| 1782253800 | 78.96 | -0.63 | -0.79 | 78.69 | 79.37 | 78.69 | 49369 |
| 1782167400 | 79.59 | 0.36 | 0.45 | 79.41 | 79.81 | 79.35 | 36074 |
| 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 |
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.
