Premium
Avantis Core Municipal Fixed Income ETF (AVMU)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.265 | 0.599005424955 | 44.24 | 44.56 | 43.79 | 32069 | 44.11071644 | SP |
| 4 | -0.725 | -1.60291841698 | 45.23 | 45.97 | 42.23 | 82400 | 43.9124183 | SP |
| 12 | -1.795 | -3.87688984881 | 46.3 | 46.74 | 42.23 | 36247 | 44.46247328 | SP |
| 26 | -1.715 | -3.7105149286 | 46.22 | 47.04 | 42.23 | 23737 | 44.93577389 | SP |
| 52 | -1.635 | -3.54356306892 | 46.14 | 47.04 | 42.23 | 15990 | 45.33853973 | SP |
| 156 | -1.305 | -2.84872298625 | 45.81 | 47.04 | 42.23 | 13614 | 45.56109896 | SP |
| 260 | -5.674 | -11.3075190817 | 50.179 | 50.6499 | 42.23 | 11049 | 46.11900136 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 44.505 | 0.26 | 0.58 | 44.47 | 44.505 | 44.47 | 1230 |
| 1745533800 | 44.25 | 0.22 | 0.50 | 44.33 | 44.56 | 44.16 | 70769 |
| 1745447400 | 44.03 | 0.13 | 0.28 | 44.34 | 44.4619 | 44.03 | 15255 |
| 1745361000 | 43.905 | -0.01 | -0.02 | 44.01 | 44.01 | 43.8407 | 32531 |
| 1745274600 | 43.9118 | -0.41 | -0.92 | 44.24 | 44.287 | 43.79 | 9720 |
| 1744929000 | 44.32 | -0.06 | -0.14 | 44.33 | 44.3639 | 44.2592 | 56429 |
| 1744842600 | 44.3841 | -0.23 | -0.51 | 44.37 | 44.4068 | 44.3107 | 60328 |
| 1744756200 | 44.61 | 0.42 | 0.95 | 44.13 | 44.61 | 44.13 | 133702 |
| 1744669800 | 44.19 | 0.75 | 1.72 | 43.82 | 44.19 | 43.74 | 154636 |
| 1744410600 | 43.4424 | -0.42 | -0.95 | 43.4 | 43.49 | 42.92 | 21051 |
| 1744324200 | 43.8577 | 0.26 | 0.59 | 43.92 | 44.27 | 43.76 | 51617 |
| 1744237800 | 43.599 | -0.02 | -0.03 | 42.55 | 43.599 | 42.23 | 779192 |
| 1744151400 | 43.6141 | -0.82 | -1.84 | 44.2 | 44.2 | 43.24 | 117465 |
| 1744065000 | 44.4339 | -1.22 | -2.67 | 45.52 | 45.52 | 44.4339 | 20948 |
| 1743805800 | 45.6509 | -0.02 | -0.04 | 45.97 | 45.97 | 45.65 | 4397 |
| 1743719400 | 45.671 | 0.23 | 0.50 | 45.87 | 45.87 | 45.62 | 6699 |
| 1743633000 | 45.442 | -0.09 | -0.20 | 45.64 | 45.72 | 45.442 | 2022 |
| 1743546600 | 45.531 | 0.04 | 0.09 | 45.5 | 45.65 | 45.5 | 5099 |
| 1743460200 | 45.4901 | 0.1 | 0.23 | 45.45 | 45.55 | 45.4001 | 21234 |
| 1743201000 | 45.3861 | 0.28 | 0.62 | 45.23 | 45.3861 | 45.23 | 2507 |
| 1743114600 | 45.1064 | -0.18 | -0.39 | 45.21 | 45.22 | 45.08 | 17903 |
| 1743028200 | 45.2841 | -0.38 | -0.82 | 45.6 | 45.6 | 45.14 | 22898 |
| 1742941800 | 45.6605 | -0.1 | -0.23 | 45.75 | 45.75 | 45.54 | 2265 |
| 1742855400 | 45.765 | -0.18 | -0.38 | 45.88 | 45.89 | 45.765 | 5182 |
| 1742596200 | 45.94 | -0.02 | -0.04 | 46.06 | 46.06 | 45.92 | 652 |
| 1742509800 | 45.96 | 0.08 | 0.16 | 46.05 | 46.077 | 45.91 | 9293 |
| 1742423400 | 45.885 | 0.04 | 0.08 | 45.75 | 45.885 | 45.745 | 4834 |
| 1742337000 | 45.8484 | 0.08 | 0.17 | 45.76 | 45.8639 | 45.7 | 8204 |
| 1742250600 | 45.77 | 0.07 | 0.14 | 45.75 | 45.77 | 45.69 | 16052 |
| 1741991400 | 45.705 | -0.04 | -0.09 | 45.68 | 45.735 | 45.64 | 22501 |
| 1741905000 | 45.745 | -0.04 | -0.08 | 45.71 | 45.745 | 45.62 | 1995 |
| 1741818600 | 45.78 | -0.2 | -0.44 | 45.93 | 45.93 | 45.73 | 7036 |
| 1741732200 | 45.9818 | -0.16 | -0.34 | 46.16 | 46.16 | 45.9663 | 2937 |
| 1741645800 | 46.14 | 0.11 | 0.24 | 46.21 | 46.21 | 46.1 | 14757 |
| 1741390200 | 46.03 | -0.12 | -0.25 | 46.22 | 46.22 | 45.99 | 35167 |
| 1741303800 | 46.1466 | -0.14 | -0.31 | 46.27 | 46.27 | 46.1466 | 8126 |
| 1741217400 | 46.29 | -0.08 | -0.17 | 46.38 | 46.4099 | 46.265 | 16750 |
| 1741131000 | 46.37 | -0.13 | -0.27 | 46.48 | 46.5 | 46.37 | 2662 |
| 1741044600 | 46.495 | -0.15 | -0.33 | 46.46 | 46.5 | 46.34 | 2888 |
| 1740785400 | 46.6467 | 0.07 | 0.16 | 46.6 | 46.6467 | 46.571 | 3720 |
| 1740699000 | 46.5724 | -0.09 | -0.19 | 46.52 | 46.58 | 46.5 | 2405 |
| 1740612600 | 46.66 | 0.06 | 0.13 | 46.58 | 46.74 | 46.58 | 11673 |
| 1740526200 | 46.6 | 0.19 | 0.40 | 46.64 | 46.64 | 46.6 | 1630 |
| 1740439800 | 46.415 | -0.02 | -0.05 | 46.41 | 46.4699 | 46.36 | 2731 |
| 1740180600 | 46.4364 | 0.15 | 0.32 | 46.29 | 46.4662 | 46.27 | 13171 |
| 1740094200 | 46.29 | 0.16 | 0.36 | 46.29 | 46.305 | 46.17 | 15206 |
| 1740007800 | 46.125 | -0.02 | -0.04 | 46.07 | 46.14 | 46.07 | 108211 |
| 1739921400 | 46.1456 | -0.1 | -0.23 | 46.36 | 46.36 | 46.1456 | 4248 |
| 1739575800 | 46.25 | 0.09 | 0.18 | 46.24 | 46.27 | 46.24 | 45611 |
| 1739489400 | 46.165 | 0.23 | 0.49 | 46.02 | 46.21 | 46.015 | 6165 |
| 1739403000 | 45.94 | -0.27 | -0.58 | 46.04 | 46.04 | 45.9101 | 12907 |
| 1739316600 | 46.2087 | 0.08 | 0.17 | 46.18 | 46.2087 | 46.17 | 3965 |
| 1739230200 | 46.13 | -0.11 | -0.24 | 46.27 | 46.3 | 46.13 | 8093 |
| 1738971000 | 46.24 | -0.1 | -0.22 | 46.27 | 46.3 | 46.21 | 4306 |
| 1738884600 | 46.34 | -0.01 | -0.01 | 46.34 | 46.39 | 46.3 | 15105 |
| 1738798200 | 46.345 | 0.17 | 0.36 | 46.3 | 46.37 | 46.28 | 6174 |
| 1738711800 | 46.178 | -0 | -0.00 | 46.14 | 46.2 | 46.07 | 7079 |
| 1738625400 | 46.18 | -0.06 | -0.13 | 46.31 | 46.31 | 46.125 | 41810 |
| 1738366200 | 46.24 | -0.03 | -0.06 | 46.3 | 46.32 | 46.19 | 20397 |
| 1738279800 | 46.27 | 0.07 | 0.14 | 46.25 | 46.31 | 46.24 | 7790 |
| 1738193400 | 46.205 | -0.05 | -0.12 | 46.22 | 46.43 | 46.19 | 19631 |
| 1738107000 | 46.2596 | 0 | 0.00 | 46.23 | 46.28 | 46.2185 | 1903 |
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
