Premium
Avantis Real Estate ETF (AVRE)
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 | -0.89 | -1.86857022885 | 47.63 | 48.34 | 46.78 | 58491 | 47.62008771 | SP |
| 4 | -0.74 | -1.55855096883 | 47.48 | 48.34 | 46.51 | 71528 | 47.42149402 | SP |
| 12 | 3.39 | 7.82006920415 | 43.35 | 48.34 | 43.104 | 56985 | 46.82201554 | SP |
| 26 | 3.17 | 7.27564838191 | 43.57 | 48.34 | 42.98 | 65151 | 45.81103301 | SP |
| 52 | 2.44 | 5.5079006772 | 44.3 | 48.34 | 42.98 | 58292 | 45.13181684 | SP |
| 156 | 5.61 | 13.6396790664 | 41.13 | 48.36 | 35.031 | 52443 | 42.83157126 | SP |
| 260 | -3.68 | -7.29869099564 | 50.42 | 56.06 | 35.031 | 47791 | 42.97362481 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 46.74 | -0.14 | -0.30 | 47 | 47.16 | 46.74 | 43522 |
| 1781735400 | 46.88 | -0.96 | -2.01 | 47.78 | 47.78 | 46.78 | 52423 |
| 1781649000 | 47.84 | 0.07 | 0.15 | 47.87 | 48.1 | 47.74 | 44810 |
| 1781562600 | 47.77 | -0.2 | -0.42 | 48.29 | 48.34 | 47.6901 | 97328 |
| 1781303400 | 47.97 | 0.28 | 0.59 | 47.78 | 48.14 | 47.78 | 26817 |
| 1781217000 | 47.69 | 0.28 | 0.59 | 47.63 | 47.865 | 47.33 | 71076 |
| 1781130600 | 47.41 | 0.11 | 0.23 | 47.41 | 47.71 | 47.39 | 49926 |
| 1781044200 | 47.3 | 0.43 | 0.92 | 46.78 | 47.44 | 46.77 | 120317 |
| 1780957800 | 46.87 | -0.49 | -1.03 | 47.42 | 47.57 | 46.75 | 90549 |
| 1780698600 | 47.36 | 0.06 | 0.13 | 47.15 | 47.57 | 47.01 | 75536 |
| 1780612200 | 47.3 | 0.66 | 1.42 | 46.94 | 47.31 | 46.85 | 52086 |
| 1780525800 | 46.64 | -0.14 | -0.30 | 46.55 | 47.05 | 46.51 | 40408 |
| 1780439400 | 46.78 | 0.06 | 0.13 | 46.71 | 46.83 | 46.55 | 78552 |
| 1780353000 | 46.72 | -0.75 | -1.58 | 47.15 | 47.15 | 46.72 | 39560 |
| 1780093800 | 47.47 | -0.35 | -0.73 | 47.81 | 47.81 | 47.4289 | 261010 |
| 1780007400 | 47.82 | -0.06 | -0.13 | 47.77 | 48.06 | 47.59 | 41868 |
| 1779921000 | 47.88 | -0.12 | -0.25 | 48.04 | 48.135 | 47.88 | 37880 |
| 1779834600 | 48 | 0.24 | 0.50 | 47.94 | 48.15 | 47.835 | 49205 |
| 1779489000 | 47.76 | -0.09 | -0.19 | 47.865 | 47.9 | 47.53 | 33389 |
| 1779402600 | 47.85 | 0.12 | 0.25 | 47.48 | 47.9 | 47.385 | 96292 |
| 1779316200 | 47.73 | 0.52 | 1.10 | 47.19 | 47.73 | 47.11 | 29894 |
| 1779229800 | 47.21 | 0.13 | 0.28 | 46.93 | 47.26 | 46.81 | 32683 |
| 1779143400 | 47.08 | 0.42 | 0.90 | 46.68 | 47.09 | 46.68 | 41205 |
| 1778884200 | 46.66 | -0.69 | -1.46 | 46.99 | 46.99 | 46.625 | 32610 |
| 1778797800 | 47.35 | -0.12 | -0.25 | 47.5 | 47.63 | 47.3301 | 50881 |
| 1778711400 | 47.47 | -0.25 | -0.52 | 47.57 | 47.57 | 47.26749 | 52160 |
| 1778625000 | 47.72 | -0.1 | -0.21 | 47.64 | 47.79 | 47.46 | 38712 |
| 1778538600 | 47.82 | 0.06 | 0.12 | 47.84 | 48.1 | 47.721 | 44111 |
| 1778279400 | 47.7618 | 0.13 | 0.28 | 47.76 | 47.96 | 47.72 | 59095 |
| 1778193000 | 47.63 | -0.47 | -0.98 | 47.99 | 47.99 | 47.55 | 66819 |
| 1778106600 | 48.1 | 0.67 | 1.41 | 47.94 | 48.2 | 47.9001 | 28377 |
| 1778020200 | 47.43 | 0.2 | 0.42 | 47.41 | 47.54 | 47.21 | 35485 |
| 1777933800 | 47.23 | -0.39 | -0.82 | 47.44 | 47.66 | 47.14 | 228375 |
| 1777674600 | 47.62 | -0.15 | -0.31 | 47.79 | 47.8896 | 47.55 | 41243 |
| 1777588200 | 47.7685 | 0.9 | 1.93 | 46.9 | 47.775 | 46.9 | 52604 |
| 1777501800 | 46.8659 | -0.39 | -0.83 | 47.01 | 47.08 | 46.7 | 32995 |
| 1777415400 | 47.26 | 0.25 | 0.53 | 46.89 | 47.26 | 46.73 | 42441 |
| 1777329000 | 47.01 | -0.21 | -0.44 | 47.2 | 47.3837 | 46.955 | 23316 |
| 1777069800 | 47.22 | -0.13 | -0.27 | 47.31 | 47.47 | 47.1869 | 21819 |
| 1776983400 | 47.3477 | 0.42 | 0.89 | 46.92 | 47.3899 | 46.835 | 55110 |
| 1776897000 | 46.93 | -0.23 | -0.49 | 47.45 | 47.46 | 46.78 | 45983 |
| 1776810600 | 47.16 | -0.82 | -1.71 | 47.95 | 47.95 | 47.16 | 29993 |
| 1776724200 | 47.98 | 0.02 | 0.04 | 47.8 | 47.98 | 47.71 | 36426 |
| 1776465000 | 47.96 | 0.64 | 1.35 | 47.66 | 48.04 | 47.556 | 29030 |
| 1776378600 | 47.32 | 0.37 | 0.79 | 47.07 | 47.3399 | 47.07 | 40896 |
| 1776292200 | 46.95 | 0 | 0.00 | 46.95 | 46.95 | 46.64 | 34663 |
| 1776205800 | 46.95 | 0.44 | 0.95 | 46.55 | 46.96 | 46.51 | 43571 |
| 1776119400 | 46.51 | 0.14 | 0.30 | 46.14 | 46.51 | 46.0133 | 40632 |
| 1775860200 | 46.37 | 0.17 | 0.37 | 46.35 | 46.44 | 46.21 | 25458 |
| 1775773800 | 46.2 | 0.29 | 0.63 | 45.73 | 46.51 | 45.73 | 44680 |
| 1775687400 | 45.91 | 1 | 2.23 | 45.9 | 46.07 | 45.665 | 54773 |
| 1775601000 | 44.91 | 0.03 | 0.07 | 44.7 | 44.94 | 44.53 | 41583 |
| 1775514600 | 44.88 | 0.08 | 0.18 | 44.67 | 44.95 | 44.67 | 45332 |
| 1775169000 | 44.8 | 0.47 | 1.06 | 43.93 | 44.8 | 43.82 | 78843 |
| 1775082600 | 44.33 | 0.31 | 0.70 | 44.24 | 44.38 | 44.14 | 46156 |
| 1774996200 | 44.02 | 0.81 | 1.87 | 43.69 | 44.11 | 43.51 | 107237 |
| 1774909800 | 43.21 | 0.09 | 0.21 | 43.44 | 43.71 | 43.104 | 75645 |
| 1774650600 | 43.12 | -0.34 | -0.78 | 43.26 | 43.4599 | 43.12 | 59596 |
| 1774564200 | 43.46 | -0.22 | -0.50 | 43.35 | 43.7799 | 43.33 | 55647 |
| 1774477800 | 43.68 | 0 | 0.00 | 44.05 | 44.05 | 43.6191 | 39230 |
| 1774391400 | 43.68 | -0.25 | -0.57 | 43.66 | 44.05 | 43.58 | 51797 |
| 1774305000 | 43.93 | 0.28 | 0.64 | 44.23 | 44.5 | 43.93 | 37456 |
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.
