Premium
Avantis US Mid Cap Value ETF (AVMV)
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 | -1.25 | -1.53959847272 | 81.19 | 81.19 | 79.33 | 59028 | 79.82778987 | SP |
| 4 | 1.45 | 1.8473690916 | 78.49 | 82 | 78.205 | 42424 | 79.64368315 | SP |
| 12 | 6.38 | 8.67319195215 | 73.56 | 82 | 72.565 | 39818 | 78.11414793 | SP |
| 26 | 7.64 | 10.5670816044 | 72.3 | 82 | 71.19 | 45373 | 76.24358808 | SP |
| 52 | 16.24 | 25.4945054945 | 63.7 | 82 | 63.7 | 32878 | 73.68193979 | SP |
| 156 | 30.87 | 62.910128388 | 49.07 | 82 | 48.4639 | 21614 | 69.00182636 | SP |
| 260 | 30.87 | 62.910128388 | 49.07 | 82 | 48.4639 | 21614 | 69.00182636 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 80.34 | 0.53 | 0.66 | 79.7 | 80.481 | 79.7 | 30621 |
| 1781821800 | 79.81 | 0.46 | 0.58 | 80.05 | 80.06 | 79.58 | 78330 |
| 1781735400 | 79.3523 | -1.25 | -1.55 | 80.53 | 80.88 | 79.33 | 90154 |
| 1781649000 | 80.6 | -0.27 | -0.33 | 81.19 | 81.19 | 80.54 | 37006 |
| 1781562600 | 80.87 | -0.27 | -0.33 | 82 | 82 | 80.87 | 30173 |
| 1781303400 | 81.14 | 0.69 | 0.86 | 80.69 | 81.3301 | 80.605 | 23526 |
| 1781217000 | 80.45 | 1.7 | 2.16 | 80.19 | 80.75 | 79.07 | 40588 |
| 1781130600 | 78.75 | -0.7 | -0.88 | 80.4 | 80.4 | 78.7 | 40208 |
| 1781044200 | 79.45 | 0.38 | 0.48 | 79.17 | 79.94 | 78.205 | 54801 |
| 1780957800 | 79.069 | 0.05 | 0.06 | 79.61 | 79.61 | 79.069 | 20423 |
| 1780698600 | 79.02 | -0.97 | -1.21 | 79.46 | 79.6878 | 78.87 | 39273 |
| 1780612200 | 79.99 | 0.61 | 0.77 | 79.71 | 80.06 | 79.52 | 50530 |
| 1780525800 | 79.38 | -0.12 | -0.15 | 79.55 | 79.62 | 79.36 | 48092 |
| 1780439400 | 79.5 | 0.36 | 0.45 | 79.19 | 79.7 | 79.19 | 36131 |
| 1780353000 | 79.14 | -0.1 | -0.13 | 78.82 | 79.27 | 78.82 | 38831 |
| 1780093800 | 79.24 | -0.14 | -0.18 | 79.06 | 79.655 | 79.06 | 28966 |
| 1780007400 | 79.38 | 0.08 | 0.10 | 80.42 | 80.42 | 78.95 | 30332 |
| 1779921000 | 79.3 | -0.12 | -0.15 | 79.42 | 79.88 | 79.28 | 52489 |
| 1779834600 | 79.42 | 0.47 | 0.59 | 78.49 | 79.74 | 78.49 | 35587 |
| 1779489000 | 78.953 | 0.59 | 0.76 | 78.88 | 79.0299 | 78.46 | 68763 |
| 1779402600 | 78.36 | 0.08 | 0.10 | 77.92 | 78.46 | 77.45 | 45069 |
| 1779316200 | 78.28 | 1.03 | 1.33 | 77.48 | 78.3362 | 77.08 | 81399 |
| 1779229800 | 77.25 | -0.66 | -0.84 | 77.57 | 77.86 | 76.8823 | 64195 |
| 1779143400 | 77.9072 | 0.31 | 0.40 | 76.72 | 78.25 | 76.72 | 27433 |
| 1778884200 | 77.6 | -0.64 | -0.82 | 77.74 | 77.8751 | 77.4799 | 32715 |
| 1778797800 | 78.24 | 0.37 | 0.47 | 78.28 | 78.66 | 78.06 | 21632 |
| 1778711400 | 77.8703 | -0.08 | -0.10 | 77.91 | 78.08 | 77.55 | 43918 |
| 1778625000 | 77.95 | -0.1 | -0.13 | 77.95 | 78.06 | 77.1404 | 21031 |
| 1778538600 | 78.05 | -0.2 | -0.26 | 78.39 | 78.39 | 77.95 | 23592 |
| 1778279400 | 78.25 | 0.06 | 0.08 | 79.58 | 79.58 | 78.15 | 20284 |
| 1778193000 | 78.1874 | -1.27 | -1.60 | 79.17 | 79.17 | 78.17 | 37238 |
| 1778106600 | 79.4616 | 0.73 | 0.93 | 78.75 | 79.56 | 78.75 | 37561 |
| 1778020200 | 78.7317 | 0.79 | 1.02 | 78.17 | 78.955 | 78.09 | 43175 |
| 1777933800 | 77.9402 | -0.61 | -0.78 | 78.3 | 78.71 | 77.7551 | 54661 |
| 1777674600 | 78.5501 | -0.37 | -0.47 | 79.12 | 79.12 | 78.5501 | 17948 |
| 1777588200 | 78.9198 | 1.24 | 1.59 | 77.72 | 78.94 | 77.72 | 42514 |
| 1777501800 | 77.6837 | -0.33 | -0.42 | 78.2 | 78.2 | 77.46 | 18575 |
| 1777415400 | 78.01 | -0.14 | -0.18 | 78.28 | 78.56 | 77.61 | 29483 |
| 1777329000 | 78.1513 | 0.16 | 0.20 | 78.04 | 78.25 | 77.986 | 24075 |
| 1777069800 | 77.996 | -0.29 | -0.38 | 78.48 | 78.48 | 77.77 | 31542 |
| 1776983400 | 78.29 | 0.16 | 0.20 | 78.22 | 78.5136 | 77.6525 | 25655 |
| 1776897000 | 78.13 | -0.01 | -0.01 | 78.62 | 78.62 | 77.87 | 50026 |
| 1776810600 | 78.135 | -0.04 | -0.04 | 78.47 | 78.8826 | 78.09 | 43905 |
| 1776724200 | 78.17 | 0.46 | 0.59 | 77.63 | 78.19 | 77.63 | 26436 |
| 1776465000 | 77.71 | 1.03 | 1.34 | 77.89 | 78.09 | 76.99 | 23774 |
| 1776378600 | 76.68 | 0.25 | 0.33 | 76.53 | 76.91 | 76.39 | 48415 |
| 1776292200 | 76.43 | -0.15 | -0.20 | 75.67 | 76.66 | 75.67 | 20918 |
| 1776205800 | 76.58 | 0.13 | 0.17 | 76.53 | 76.74 | 76.4 | 33785 |
| 1776119400 | 76.45 | 0.66 | 0.87 | 75.66 | 76.45 | 75.63 | 40743 |
| 1775860200 | 75.79 | -0.5 | -0.66 | 76.36 | 76.36 | 75.69 | 96541 |
| 1775773800 | 76.2911 | 0.18 | 0.24 | 75.82 | 76.47 | 75.82 | 36505 |
| 1775687400 | 76.11 | 1.57 | 2.11 | 75.87 | 76.17 | 75.76 | 35642 |
| 1775601000 | 74.54 | -0.19 | -0.25 | 74.53 | 74.75 | 74.205 | 24828 |
| 1775514600 | 74.73 | 0.47 | 0.63 | 74.1 | 74.73 | 74.1 | 28054 |
| 1775169000 | 74.26 | 0.06 | 0.08 | 73.35 | 74.67 | 73.35 | 24100 |
| 1775082600 | 74.2 | 0.02 | 0.03 | 74.34 | 74.62 | 74.155 | 76712 |
| 1774996200 | 74.18 | 1.5 | 2.06 | 73.56 | 74.54 | 72.565 | 40739 |
| 1774909800 | 72.68 | -0.45 | -0.62 | 73.91 | 73.91 | 72.485 | 91505 |
| 1774650600 | 73.13 | -0.81 | -1.09 | 73.5 | 73.9136 | 72.91 | 25964 |
| 1774564200 | 73.9385 | -0.57 | -0.77 | 73.87 | 74.79 | 73.87 | 47543 |
| 1774477800 | 74.51 | 0.56 | 0.76 | 73.45 | 74.7687 | 73.45 | 27745 |
| 1774391400 | 73.95 | 0.69 | 0.94 | 72.6 | 74.32 | 72.6 | 38684 |
| 1774305000 | 73.26 | 1.07 | 1.48 | 73.2 | 74.15 | 73.1465 | 54877 |
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.
