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 | 0.6041 | 1.11287758347 | 54.2827 | 55.01 | 53.2 | 4767 | 54.22844139 | SP |
| 4 | -0.0132 | -0.024043715847 | 54.9 | 55.61 | 53.2 | 20554 | 54.68128193 | SP |
| 12 | -3.1632 | -5.44909560724 | 58.05 | 58.74 | 53.2 | 17116 | 56.02831201 | SP |
| 26 | -2.7732 | -4.80957336108 | 57.66 | 60.83 | 53.13 | 12404 | 56.04285345 | SP |
| 52 | 2.4868 | 4.74580152672 | 52.4 | 60.83 | 51.29 | 7953 | 55.86899922 | SP |
| 156 | 4.5868 | 9.11888667992 | 50.3 | 60.83 | 47.69 | 5849 | 55.34835728 | SP |
| 260 | 4.5868 | 9.11888667992 | 50.3 | 60.83 | 47.69 | 5849 | 55.34835728 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 54.8868 | 0.1 | 0.17 | 55.19 | 55.19 | 54.86 | 4609 |
| 1736983800 | 54.7912 | 0.62 | 1.15 | 55.01 | 55.01 | 54.58 | 5113 |
| 1736897400 | 54.1692 | 0.35 | 0.64 | 54.33 | 54.33 | 54.02 | 6380 |
| 1736811000 | 53.8227 | -0.18 | -0.33 | 53.2 | 53.8227 | 53.2 | 4339 |
| 1736551800 | 54.0001 | -0.92 | -1.68 | 54.75 | 54.75 | 53.95 | 3381 |
| 1736379000 | 54.9234 | -0.26 | -0.47 | 54.58 | 54.95 | 54.58 | 12285 |
| 1736292600 | 55.1841 | -0.09 | -0.17 | 55.56 | 55.61 | 55.1841 | 1762 |
| 1736206200 | 55.2784 | 0.3 | 0.55 | 55.39 | 55.48 | 55.2784 | 1719 |
| 1735947000 | 54.9744 | 0.27 | 0.50 | 54.9123 | 54.9799 | 54.83 | 4624 |
| 1735860600 | 54.7 | -0.07 | -0.13 | 54.87 | 54.9922 | 54.58 | 13085 |
| 1735687800 | 54.7688 | 0.13 | 0.24 | 54.8273 | 55.02 | 54.62 | 39978 |
| 1735601400 | 54.64 | -0.39 | -0.71 | 55.19 | 55.19 | 54.5515 | 203971 |
| 1735342200 | 55.0331 | -0.18 | -0.32 | 54.45 | 55.1399 | 54.45 | 3881 |
| 1735255800 | 55.2124 | 0.17 | 0.32 | 54.62 | 55.2596 | 54.62 | 10426 |
| 1735077840 | 55.0387 | 0.18 | 0.32 | 54.95 | 55.0387 | 54.9291 | 831 |
| 1734996600 | 54.861 | 0.27 | 0.49 | 54.83 | 54.861 | 54.45 | 13903 |
| 1734737400 | 54.5914 | 0.1 | 0.19 | 54.14 | 54.92 | 54.14 | 19257 |
| 1734651000 | 54.4904 | -0.95 | -1.71 | 54.53 | 54.9 | 54.46 | 4720 |
| 1734564600 | 55.4396 | -1.27 | -2.24 | 56.745 | 56.79 | 55.4396 | 13774 |
| 1734478200 | 56.7127 | -0.26 | -0.46 | 57.02 | 57.02 | 56.6247 | 1940 |
| 1734391800 | 56.9759 | -0.29 | -0.50 | 57 | 57.095 | 56.9759 | 1734 |
| 1734132600 | 57.2643 | -0.14 | -0.25 | 57.49 | 57.49 | 57.23 | 14639 |
| 1734046200 | 57.4087 | -0.52 | -0.89 | 57.71 | 57.71 | 57.4087 | 1346 |
| 1733959800 | 57.9246 | 0.33 | 0.58 | 57.74 | 57.98 | 57.73 | 3215 |
| 1733873400 | 57.5925 | -0.52 | -0.89 | 57.7148 | 57.78 | 57.5925 | 974 |
| 1733787000 | 58.1108 | 0.31 | 0.53 | 58.5685 | 58.5685 | 58.1075 | 4605 |
| 1733527800 | 57.8046 | -0.14 | -0.25 | 58.097 | 58.097 | 57.725 | 2446 |
| 1733441400 | 57.947 | 0.36 | 0.62 | 57.96 | 58 | 57.93 | 7712 |
| 1733355000 | 57.5912 | 0.01 | 0.03 | 57.6396 | 57.7 | 57.53 | 3158 |
| 1733268600 | 57.5764 | 0.33 | 0.58 | 57.69 | 57.69 | 57.3877 | 4142 |
| 1733182200 | 57.247 | 0.05 | 0.08 | 57.23 | 57.33 | 57 | 3069 |
| 1732917840 | 57.2 | 0.56 | 0.98 | 56.87 | 57.2 | 56.87 | 179 |
| 1732750200 | 56.6448 | 0.23 | 0.41 | 56.7 | 56.7 | 56.585 | 13184 |
| 1732663800 | 56.4145 | -0.39 | -0.69 | 56.62 | 56.62 | 56.272 | 61315 |
| 1732577400 | 56.8063 | 0.11 | 0.19 | 56.53 | 56.95 | 56.53 | 18034 |
| 1732318200 | 56.7 | 0.18 | 0.32 | 56.01 | 56.7 | 56.01 | 31523 |
| 1732231800 | 56.5186 | 0.11 | 0.19 | 56.5 | 56.57 | 56.3198 | 291361 |
| 1732145400 | 56.4101 | -0.14 | -0.24 | 56.26 | 56.4101 | 56.1817 | 5990 |
| 1732059000 | 56.5465 | 0.04 | 0.08 | 56.62 | 56.62 | 56.3 | 9920 |
| 1731972600 | 56.5018 | 0.45 | 0.81 | 56.01 | 56.55 | 56.01 | 2464 |
| 1731713400 | 56.0476 | 0.03 | 0.06 | 56.11 | 56.11 | 55.9104 | 2620 |
| 1731627000 | 56.0139 | -0.08 | -0.13 | 56.25 | 56.3 | 56.0139 | 6578 |
| 1731540600 | 56.0891 | -0.35 | -0.62 | 56.1259 | 56.17 | 56 | 2773 |
| 1731454200 | 56.4414 | -1.01 | -1.76 | 56.83 | 56.83 | 56.27 | 858 |
| 1731367800 | 57.4518 | -0.14 | -0.24 | 57.61 | 57.61 | 57.43 | 5258 |
| 1731108600 | 57.5918 | -1.06 | -1.80 | 57.3381 | 57.5918 | 57.3381 | 1476 |
| 1731022200 | 58.6498 | 1.06 | 1.85 | 58.578 | 58.74 | 58.52 | 2403 |
| 1730935800 | 57.587 | -0.59 | -1.02 | 57.14 | 57.587 | 57.1399 | 2949 |
| 1730849400 | 58.18 | 0.64 | 1.10 | 57.97 | 58.27 | 57.97 | 8343 |
| 1730763000 | 57.5448 | 0.14 | 0.24 | 57.78 | 57.87 | 57.5448 | 10625 |
| 1730500200 | 57.4079 | 0.11 | 0.19 | 58.02 | 58.02 | 57.4079 | 17793 |
| 1730413800 | 57.2979 | -0.31 | -0.53 | 57.2979 | 57.2979 | 57.2979 | 366 |
| 1730327400 | 57.6055 | -0.24 | -0.41 | 57.5 | 57.87 | 57.5 | 1614 |
| 1730241000 | 57.845 | -0.25 | -0.42 | 57.93 | 57.9641 | 57.845 | 1253 |
| 1730154600 | 58.0907 | 0.27 | 0.47 | 57.37 | 58.19 | 57.37 | 13615 |
| 1729895400 | 57.8217 | -0.18 | -0.30 | 58.032 | 58.165 | 57.75 | 25751 |
| 1729809000 | 57.9983 | 0.16 | 0.28 | 58.05 | 58.05 | 57.82 | 13640 |
| 1729722600 | 57.8356 | -0.58 | -1.00 | 57.97 | 57.97 | 57.8356 | 250 |
| 1729636200 | 58.42 | -0.12 | -0.20 | 58.35 | 58.42 | 58.29 | 8214 |
| 1729549800 | 58.54 | -0.62 | -1.05 | 58.83 | 58.83 | 58.33 | 11881 |
| 1729290600 | 59.1615 | 0.43 | 0.73 | 59.0807 | 59.1615 | 59.04 | 1630 |
| 1729204200 | 58.7337 | -0.14 | -0.25 | 58.88 | 59.11 | 58.7337 | 791 |
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
