Premium
Avantis All International Markets Value ETF (AVNV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0347 | 1.75402610612 | 58.99 | 60.0111 | 58.11 | 11545 | 59.36257623 | SP |
| 4 | 0.0247 | 0.0411666666667 | 60 | 60.0111 | 51.67 | 30449 | 57.67174445 | SP |
| 12 | 2.9947 | 5.25109591443 | 57.03 | 60.8782 | 51.67 | 10600 | 57.73683886 | SP |
| 26 | 1.7211 | 2.95196179996 | 58.3036 | 60.8782 | 51.67 | 5491 | 57.61670618 | SP |
| 52 | 4.0848 | 7.30212245642 | 55.9399 | 61.33 | 51.67 | 3016 | 57.63504816 | SP |
| 156 | 9.6847 | 19.2385776718 | 50.34 | 61.33 | 48.2443 | 1810 | 57.15645033 | SP |
| 260 | 9.6847 | 19.2385776718 | 50.34 | 61.33 | 48.2443 | 1810 | 57.15645033 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 60.0247 | 0.01 | 0.02 | 59.65 | 60.0247 | 59.62 | 11355 |
| 1745533800 | 60.0111 | 0.71 | 1.20 | 59.85 | 60.0111 | 59.5 | 6019 |
| 1745447400 | 59.2977 | 0 | 0.01 | 59.82 | 59.82 | 59.2977 | 24120 |
| 1745361000 | 59.2944 | 0.96 | 1.64 | 59.29 | 59.42 | 59.03 | 14741 |
| 1745274600 | 58.3351 | -0.17 | -0.30 | 58.99 | 58.99 | 58.11 | 1298 |
| 1744929000 | 58.51 | 0.6 | 1.03 | 58.45 | 58.77 | 58.43 | 301544 |
| 1744842600 | 57.9129 | -0.01 | -0.02 | 58.14 | 58.15 | 57.7808 | 1451 |
| 1744756200 | 57.9232 | 0.38 | 0.66 | 58.1 | 58.1 | 57.9179 | 1202 |
| 1744669800 | 57.5438 | 0.72 | 1.27 | 57.45 | 57.68 | 57.25 | 1974 |
| 1744410600 | 56.8219 | 1.61 | 2.91 | 55.52 | 56.89 | 55.52 | 3870 |
| 1744324200 | 55.2161 | -0.76 | -1.36 | 55.169 | 55.34 | 54.56 | 72817 |
| 1744237800 | 55.9761 | 3.59 | 6.85 | 52.64 | 56.2165 | 52.4701 | 12002 |
| 1744151400 | 52.3884 | -0.41 | -0.78 | 56.13 | 56.13 | 52.1805 | 37902 |
| 1744065000 | 52.7996 | -1.38 | -2.55 | 51.67 | 53.86 | 51.67 | 10579 |
| 1743805800 | 54.1787 | -3.74 | -6.46 | 54.7 | 55.08 | 54.1701 | 4779 |
| 1743719400 | 57.9217 | -1.3 | -2.19 | 58.65 | 58.65 | 57.9217 | 3220 |
| 1743633000 | 59.217 | 0.14 | 0.24 | 58.85 | 59.217 | 58.85 | 512 |
| 1743546600 | 59.0733 | 0.11 | 0.19 | 58.64 | 59.0733 | 58.63 | 3779 |
| 1743460200 | 58.9604 | -0.45 | -0.76 | 58.6 | 58.9604 | 58.6 | 1238 |
| 1743201000 | 59.41 | -0.66 | -1.09 | 60 | 60 | 59.36 | 75478 |
| 1743114600 | 60.0674 | 0.14 | 0.24 | 60.12 | 60.13 | 60.04 | 1066 |
| 1743028200 | 59.9252 | -0.43 | -0.71 | 60.18 | 60.18 | 59.88 | 473 |
| 1742941800 | 60.3546 | 0.27 | 0.45 | 60.47 | 60.47 | 60.3447 | 3447 |
| 1742855400 | 60.0846 | 0.09 | 0.15 | 60.29 | 60.29 | 59.9767 | 627 |
| 1742596200 | 59.9948 | -0.29 | -0.48 | 59.88 | 60.08 | 59.8671 | 1075 |
| 1742509800 | 60.285 | -0.55 | -0.91 | 59.97 | 60.3 | 59.97 | 1327 |
| 1742423400 | 60.8361 | 0.18 | 0.29 | 60.57 | 60.8782 | 60.57 | 481 |
| 1742337000 | 60.66 | 0.09 | 0.16 | 60.57 | 60.75 | 60.56 | 1025 |
| 1742250600 | 60.5655 | 0.75 | 1.25 | 60.38 | 60.6399 | 60.3 | 1251 |
| 1741991400 | 59.8166 | 0.98 | 1.66 | 59.47 | 59.8166 | 59.45 | 733 |
| 1741905000 | 58.8378 | -0.24 | -0.40 | 59.13 | 59.13 | 58.8378 | 1213 |
| 1741818600 | 59.0745 | 0.36 | 0.61 | 59.35 | 59.35 | 59.04 | 143 |
| 1741732200 | 58.7164 | -0.06 | -0.10 | 59.62 | 59.62 | 58.41 | 2303 |
| 1741645800 | 58.7777 | -1.2 | -1.99 | 59.16 | 59.16 | 58.395 | 1857 |
| 1741390200 | 59.973 | 0.69 | 1.16 | 59.58 | 59.973 | 59.58 | 661 |
| 1741303800 | 59.2832 | -0.22 | -0.38 | 59.62 | 59.62 | 59.2832 | 213 |
| 1741217400 | 59.5079 | 1.53 | 2.63 | 58.92 | 59.54 | 58.92 | 452 |
| 1741131000 | 57.9808 | -0.04 | -0.07 | 57.76 | 58.29 | 57.4799 | 1034 |
| 1741044600 | 58.0205 | 0.32 | 0.55 | 58.73 | 58.73 | 58.0205 | 3921 |
| 1740785400 | 57.7043 | -0.3 | -0.52 | 58.03 | 58.03 | 57.4352 | 694 |
| 1740699000 | 58.0074 | -0.58 | -0.99 | 58.45 | 58.45 | 57.93 | 1051 |
| 1740612600 | 58.5856 | 0.09 | 0.15 | 58.91 | 58.91 | 58.51 | 418 |
| 1740526200 | 58.495 | 0.3 | 0.52 | 58.495 | 58.495 | 58.495 | 17 |
| 1740439800 | 58.1907 | 0.01 | 0.02 | 58.93 | 58.93 | 58.1907 | 640 |
| 1740180600 | 58.1813 | -0.48 | -0.82 | 58.72 | 58.72 | 58.12 | 2205 |
| 1740094200 | 58.66 | 0.37 | 0.63 | 58.62 | 58.66 | 58.62 | 108 |
| 1740007800 | 58.2918 | -0.35 | -0.60 | 58.33 | 58.33 | 58.23 | 502 |
| 1739921400 | 58.6416 | 0.34 | 0.58 | 58.65 | 58.69 | 58.6416 | 397 |
| 1739575800 | 58.3017 | 0.11 | 0.18 | 58.57 | 58.57 | 58.3017 | 1216 |
| 1739489400 | 58.1946 | 0.54 | 0.93 | 57.83 | 58.1946 | 57.83 | 421 |
| 1739403000 | 57.6571 | 0.13 | 0.23 | 57.28 | 57.6571 | 57.28 | 62 |
| 1739316600 | 57.5222 | 0.05 | 0.08 | 57.36 | 57.5222 | 57.35 | 449 |
| 1739230200 | 57.476 | 0.37 | 0.65 | 57.5 | 57.5 | 57.4097 | 591 |
| 1738971000 | 57.1052 | -0.26 | -0.45 | 57.14 | 57.55 | 57.0874 | 1377 |
| 1738884600 | 57.3647 | 0.25 | 0.44 | 57.23 | 57.3647 | 57.23 | 76 |
| 1738798200 | 57.1158 | 0.4 | 0.71 | 56.95 | 57.1158 | 56.9201 | 361 |
| 1738711800 | 56.7121 | 0.67 | 1.19 | 56.34 | 56.75 | 56.34 | 438 |
| 1738625400 | 56.0435 | -0.55 | -0.97 | 55.74 | 56.19 | 55.62 | 1628 |
| 1738366200 | 56.5913 | -0.57 | -1.00 | 57.03 | 57.06 | 56.5913 | 294 |
| 1738279800 | 57.1605 | 0.64 | 1.14 | 57.1605 | 57.1605 | 57.1605 | 66 |
| 1738193400 | 56.517 | 0.15 | 0.26 | 56.55 | 56.55 | 56.517 | 127 |
| 1738107000 | 56.3711 | -0.12 | -0.22 | 56.289 | 56.3711 | 56.289 | 382 |
| 1738020600 | 56.4948 | -0.15 | -0.26 | 56.52 | 56.52 | 56.34 | 199 |
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
