Premium
Avantis All International Markets Equity ETF (AVNM)
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 | -0.84 | -1.01830524912 | 82.49 | 83.43 | 80.625 | 78601 | 82.15807207 | SP |
| 4 | 0.93 | 1.1521308226 | 80.72 | 85.48 | 80.625 | 60079 | 82.44079724 | SP |
| 12 | -0.14 | -0.171170069691 | 81.79 | 85.48 | 79.67 | 52745 | 82.54669068 | SP |
| 26 | 6.36 | 8.44733696374 | 75.29 | 85.48 | 73.54 | 64491 | 79.87967492 | SP |
| 52 | 15.91 | 24.2013994524 | 65.74 | 85.48 | 64.77 | 48741 | 76.70840363 | SP |
| 156 | 31.31 | 62.1970599921 | 50.34 | 85.48 | 47.69 | 26557 | 69.37639581 | SP |
| 260 | 31.35 | 62.3260437376 | 50.3 | 85.48 | 47.69 | 26349 | 69.37438452 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 81.65 | -0.35 | -0.43 | 81.71 | 81.71 | 80.625 | 49187 |
| 1783463400 | 82 | -1.13 | -1.36 | 82.56 | 83.43 | 81.71 | 136063 |
| 1783377000 | 83.13 | 1.08 | 1.32 | 82.86 | 83.3199 | 82.499343 | 55978 |
| 1783031400 | 82.05 | 0.42 | 0.51 | 82.49 | 82.8827 | 81.5 | 73176 |
| 1782945000 | 81.63 | -0.75 | -0.91 | 81.64 | 81.99 | 81.3901 | 75810 |
| 1782858600 | 82.38 | 0.51 | 0.62 | 81.9 | 82.4 | 81.73 | 34480 |
| 1782772200 | 81.87 | 0.34 | 0.42 | 81.72 | 81.96 | 81.01 | 53830 |
| 1782513000 | 81.525 | -0.49 | -0.59 | 81.22 | 81.86 | 81.18 | 31601 |
| 1782426600 | 82.01 | 0.45 | 0.55 | 82.53 | 82.53 | 81.535 | 143827 |
| 1782340200 | 81.56 | -0.38 | -0.46 | 81.6 | 81.79 | 81.09 | 48003 |
| 1782253800 | 81.94 | -2.44 | -2.89 | 82.93 | 85.48 | 81.88 | 86237 |
| 1782167400 | 84.38 | 0.29 | 0.34 | 84.38 | 84.51 | 84.18 | 26963 |
| 1781821800 | 84.09 | 0.56 | 0.67 | 83.98 | 84.27 | 83.96 | 41901 |
| 1781735400 | 83.53 | -0.55 | -0.65 | 83.84 | 84.86 | 83.42 | 58470 |
| 1781649000 | 84.08 | -0.26 | -0.31 | 84.47 | 84.52 | 84 | 30463 |
| 1781562600 | 84.34 | 1.05 | 1.26 | 84.69 | 84.69 | 84.28 | 33144 |
| 1781303400 | 83.29 | 0.6 | 0.73 | 82.82 | 83.4 | 82.53 | 60165 |
| 1781217000 | 82.69 | 1.81 | 2.24 | 80.72 | 82.76 | 80.72 | 42123 |
| 1781130600 | 80.88 | -1.17 | -1.43 | 81.77 | 82.0182 | 80.8613 | 50120 |
| 1781044200 | 82.05 | -0.05 | -0.06 | 83.15 | 83.32 | 80.63 | 54853 |
| 1780957800 | 82.1 | 0.73 | 0.90 | 81.42 | 82.49 | 81.42 | 82786 |
| 1780698600 | 81.37 | -3.23 | -3.82 | 83.41 | 84.03 | 81.265 | 61947 |
| 1780612200 | 84.6 | 0.28 | 0.33 | 84.01 | 84.71 | 84.01 | 66870 |
| 1780525800 | 84.32 | -0.97 | -1.14 | 84.84 | 84.84 | 84.275 | 21540 |
| 1780439400 | 85.29 | 0.59 | 0.69 | 84.73 | 85.29 | 84.68 | 37224 |
| 1780353000 | 84.7039 | 0.07 | 0.09 | 84.19 | 84.9 | 84.0901 | 88563 |
| 1780093800 | 84.63 | 0.15 | 0.18 | 84.87 | 85.05 | 84.44 | 76557 |
| 1780007400 | 84.48 | 0.13 | 0.15 | 83.88 | 84.68 | 83.58 | 70032 |
| 1779921000 | 84.35 | -0.44 | -0.52 | 84.43 | 84.54 | 84.1 | 43069 |
| 1779834600 | 84.79 | 1.74 | 2.10 | 84.56 | 84.9 | 84.28 | 50242 |
| 1779489000 | 83.05 | 0.04 | 0.05 | 83.29 | 83.4 | 82.98 | 24036 |
| 1779402600 | 83.01 | 0.32 | 0.39 | 82.25 | 83.3999 | 82.051 | 23992 |
| 1779316200 | 82.69 | 1.24 | 1.52 | 81.47 | 82.6999 | 81.47 | 37598 |
| 1779229800 | 81.45 | -0.81 | -0.98 | 81.34 | 81.94 | 81.07 | 57447 |
| 1779143400 | 82.2554 | 0.35 | 0.42 | 82.35 | 82.46 | 81.8 | 35654 |
| 1778884200 | 81.91 | -1.92 | -2.29 | 82.28 | 82.87 | 81.91 | 114540 |
| 1778797800 | 83.83 | -0.16 | -0.19 | 83.89 | 84.11 | 83.75 | 40572 |
| 1778711400 | 83.99 | 0.69 | 0.83 | 83.41 | 84.06 | 83.3126 | 44822 |
| 1778625000 | 83.2981 | -0.79 | -0.94 | 83.19 | 83.48 | 82.43 | 58077 |
| 1778538600 | 84.086 | 0.15 | 0.18 | 83.91 | 84.25 | 83.91 | 30834 |
| 1778279400 | 83.934 | 1.01 | 1.22 | 83.68 | 84.01 | 83.6501 | 37141 |
| 1778193000 | 82.92 | -0.9 | -1.07 | 84.23 | 84.23 | 82.85 | 37977 |
| 1778106600 | 83.82 | 1.79 | 2.18 | 83.23 | 83.85 | 83.22 | 61955 |
| 1778020200 | 82.03 | 1.21 | 1.50 | 80.3 | 82.14 | 80.3 | 28356 |
| 1777933800 | 80.82 | -0.8 | -0.98 | 81.4 | 81.56 | 80.58 | 41718 |
| 1777674600 | 81.62 | -0.09 | -0.10 | 81.58 | 82.16 | 81.555 | 46907 |
| 1777588200 | 81.705 | 1.71 | 2.13 | 80.88 | 81.82 | 80.42 | 72439 |
| 1777501800 | 80 | -0.6 | -0.74 | 80.47 | 80.48 | 79.67 | 61718 |
| 1777415400 | 80.6 | -0.25 | -0.31 | 80.6 | 80.865 | 80.27 | 51524 |
| 1777329000 | 80.85 | -0.23 | -0.29 | 80.98 | 81.17 | 80.7515 | 29759 |
| 1777069800 | 81.0843 | 0.48 | 0.60 | 80.59 | 81.17 | 80.59 | 30928 |
| 1776983400 | 80.6 | -0.76 | -0.93 | 80.96 | 81.21 | 79.82 | 61756 |
| 1776897000 | 81.36 | 0.6 | 0.74 | 81.51 | 81.51 | 81.2 | 45876 |
| 1776810600 | 80.76 | -1.45 | -1.76 | 81.95 | 81.97 | 80.69 | 49525 |
| 1776724200 | 82.21 | -0.46 | -0.56 | 81.93 | 82.21 | 81.77 | 22888 |
| 1776465000 | 82.67 | 1.11 | 1.36 | 82.51 | 83.13 | 82.51 | 30543 |
| 1776378600 | 81.56 | -0.01 | -0.01 | 81.79 | 81.7964 | 81.3489 | 42659 |
| 1776292200 | 81.57 | -0.38 | -0.46 | 81.63 | 81.63 | 81.257 | 31805 |
| 1776205800 | 81.95 | 0.77 | 0.95 | 81.54 | 81.95 | 81.5 | 51535 |
| 1776119400 | 81.18 | 0.6 | 0.74 | 80.05 | 81.19 | 79.8845 | 38560 |
| 1775860200 | 80.5829 | 0.1 | 0.13 | 80.78 | 81.01 | 80.44 | 29986 |
| 1775773800 | 80.48 | 0.07 | 0.09 | 79.89 | 80.68 | 79.64 | 42818 |
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.
