Premium
Avantis All International Markets Value ETF (AVNV)
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 | -1.01 | -1.20813397129 | 83.6 | 84.0146 | 81.73 | 12227 | 82.68467867 | SP |
| 4 | -1.22 | -1.45567354731 | 83.81 | 85.895 | 81.4984 | 11212 | 83.09326656 | SP |
| 12 | -1.58 | -1.87715338006 | 84.17 | 86.35 | 81.195 | 8384 | 83.49200726 | SP |
| 26 | 5.45 | 7.06507648431 | 77.14 | 86.35 | 75.61 | 11757 | 81.54600127 | SP |
| 52 | 16.02 | 24.0648940964 | 66.57 | 86.35 | 65.63 | 10754 | 77.07677595 | SP |
| 156 | 31.95 | 63.0924170616 | 50.64 | 86.35 | 48.2443 | 5565 | 71.1091508 | SP |
| 260 | 32.25 | 64.0643623361 | 50.34 | 86.35 | 48.2443 | 5529 | 71.07927519 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 82.59 | 0.29 | 0.35 | 82.38 | 82.665 | 82.37 | 20261 |
| 1783549800 | 82.3023 | -0.35 | -0.42 | 81.8 | 82.3023 | 81.73 | 14521 |
| 1783463400 | 82.6478 | -1.37 | -1.63 | 83.19 | 83.19 | 82.635 | 8277 |
| 1783377000 | 84.0146 | 1.3 | 1.57 | 83.6 | 84.0146 | 83.6 | 5847 |
| 1783031400 | 82.7193 | 0.85 | 1.04 | 83.03 | 83.45 | 82.33 | 19356 |
| 1782945000 | 81.87 | -0.67 | -0.81 | 81.82 | 82.24 | 81.82 | 13987 |
| 1782858600 | 82.54 | 0.31 | 0.38 | 81.99 | 82.58 | 81.99 | 6056 |
| 1782772200 | 82.23 | 0.33 | 0.40 | 82 | 82.31 | 81.65 | 17109 |
| 1782513000 | 81.903 | -0.38 | -0.46 | 81.61 | 82.27 | 81.4984 | 19157 |
| 1782426600 | 82.2818 | 0.3 | 0.37 | 82.69 | 82.7023 | 82.245 | 4525 |
| 1782340200 | 81.9792 | -0.72 | -0.87 | 81.92 | 82.2012 | 81.59 | 3627 |
| 1782253800 | 82.6955 | -2.13 | -2.51 | 82.51 | 82.965 | 82.51 | 8580 |
| 1782167400 | 84.8267 | -0.05 | -0.06 | 84.86 | 85.03 | 84.825 | 6168 |
| 1781821800 | 84.8756 | 0.45 | 0.54 | 84.97 | 84.97 | 84.7 | 5293 |
| 1781735400 | 84.4221 | -0.75 | -0.88 | 85.73 | 85.895 | 84.4221 | 12164 |
| 1781649000 | 85.1708 | -0.25 | -0.29 | 85.42 | 85.65 | 85.1708 | 12532 |
| 1781562600 | 85.4211 | 1.15 | 1.37 | 85.66 | 85.82 | 85.4211 | 4714 |
| 1781303400 | 84.2684 | 0.59 | 0.70 | 83.81 | 84.46 | 83.71 | 19640 |
| 1781217000 | 83.6799 | 1.86 | 2.27 | 81.97 | 83.6799 | 81.97 | 1549 |
| 1781130600 | 81.82 | -1.13 | -1.36 | 82.39 | 82.93 | 81.82 | 9396 |
| 1781044200 | 82.9492 | -0.27 | -0.33 | 84 | 84 | 81.77 | 2543 |
| 1780957800 | 83.2231 | 0.58 | 0.71 | 83.47 | 83.615 | 83.2231 | 7535 |
| 1780698600 | 82.639 | -2.93 | -3.42 | 84.47 | 84.47 | 82.639 | 6733 |
| 1780612200 | 85.5648 | 0.2 | 0.24 | 85.18 | 85.71 | 85.18 | 4156 |
| 1780525800 | 85.3609 | -0.77 | -0.89 | 85.81 | 85.81 | 85.36 | 4102 |
| 1780439400 | 86.1278 | 0.27 | 0.31 | 85.52 | 86.2 | 85.52 | 2670 |
| 1780353000 | 85.86 | 0.07 | 0.08 | 85.55 | 85.97 | 85.28 | 12378 |
| 1780093800 | 85.79 | 0.17 | 0.20 | 85.98 | 86.25 | 85.789 | 8649 |
| 1780007400 | 85.622 | 0.13 | 0.15 | 85.03 | 85.74 | 84.87 | 2220 |
| 1779921000 | 85.4916 | -0.74 | -0.86 | 85.75 | 85.75 | 85.43 | 7596 |
| 1779834600 | 86.2357 | 1.81 | 2.15 | 85.85 | 86.35 | 85.85 | 5660 |
| 1779489000 | 84.4236 | 0.05 | 0.06 | 84.67 | 84.73 | 84.4236 | 3219 |
| 1779402600 | 84.3752 | 0.4 | 0.48 | 83.53 | 84.54 | 83.53 | 13146 |
| 1779316200 | 83.9703 | 1.06 | 1.27 | 82.99 | 84.17 | 82.93 | 6195 |
| 1779229800 | 82.9132 | -0.88 | -1.05 | 82.84 | 83.22 | 82.72 | 16093 |
| 1779143400 | 83.7954 | 0.23 | 0.28 | 83.84 | 83.8839 | 83.5191 | 6744 |
| 1778884200 | 83.5641 | -1.67 | -1.96 | 83.82 | 83.82 | 83.5 | 34685 |
| 1778797800 | 85.2335 | -0.14 | -0.16 | 85.37 | 85.49 | 85.2335 | 3709 |
| 1778711400 | 85.3699 | 0.67 | 0.79 | 84.79 | 85.54 | 84.79 | 5251 |
| 1778625000 | 84.7048 | -0.67 | -0.79 | 84.62 | 84.7048 | 84.19 | 2860 |
| 1778538600 | 85.375 | 0.16 | 0.19 | 85.2 | 85.5584 | 85.2 | 4037 |
| 1778279400 | 85.2143 | 0.94 | 1.12 | 85.05 | 85.2143 | 84.96 | 6009 |
| 1778193000 | 84.27 | -0.82 | -0.96 | 85.52 | 85.52 | 84.27 | 3304 |
| 1778106600 | 85.0855 | 1.7 | 2.03 | 84.65 | 85.0855 | 84.65 | 7005 |
| 1778020200 | 83.3899 | 1.17 | 1.42 | 83.19 | 83.505 | 83.08 | 6746 |
| 1777933800 | 82.2194 | -0.79 | -0.95 | 82.8 | 82.945 | 82.2194 | 3156 |
| 1777674600 | 83.0115 | -0.37 | -0.45 | 83.07 | 83.52 | 83.0115 | 8221 |
| 1777588200 | 83.3855 | 1.93 | 2.37 | 82.54 | 83.3855 | 82.355 | 3351 |
| 1777501800 | 81.4566 | -0.57 | -0.69 | 81.97 | 81.97 | 81.195 | 4304 |
| 1777415400 | 82.0236 | -0.13 | -0.15 | 81.91 | 82.17 | 81.7595 | 10674 |
| 1777329000 | 82.15 | -0.35 | -0.42 | 82.43 | 82.43 | 82.12 | 7737 |
| 1777069800 | 82.5006 | 0.33 | 0.40 | 82.12 | 82.5006 | 82.09 | 1953 |
| 1776983400 | 82.17 | -0.79 | -0.95 | 82.46 | 82.69 | 81.935 | 5599 |
| 1776897000 | 82.9613 | 0.62 | 0.75 | 82.95 | 83.01 | 82.84 | 26314 |
| 1776810600 | 82.3422 | -1.41 | -1.68 | 83.39 | 83.39 | 82.3422 | 2818 |
| 1776724200 | 83.7509 | -0.58 | -0.69 | 83.76 | 83.79 | 83.6112 | 5717 |
| 1776465000 | 84.33 | 1.1 | 1.33 | 84.17 | 84.5223 | 84.17 | 2035 |
| 1776378600 | 83.2267 | -0.01 | -0.01 | 83.63 | 83.63 | 83.175 | 13343 |
| 1776292200 | 83.2331 | -0.42 | -0.50 | 83.34 | 83.34 | 83.1276 | 4396 |
| 1776205800 | 83.6513 | 0.69 | 0.83 | 83.36 | 83.6513 | 83.36 | 3743 |
| 1776119400 | 82.966 | 0.48 | 0.58 | 81.86 | 82.99 | 81.79 | 11029 |
| 1775860200 | 82.4889 | 0.21 | 0.25 | 82.59 | 82.66 | 82.435 | 3726 |
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.
