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 | 0.01 | 0.0208811860514 | 47.89 | 48.39 | 47.5632 | 51359 | 47.87421735 | SP |
| 4 | 0.12 | 0.251151109251 | 47.78 | 48.44 | 46.74 | 54578 | 47.67313135 | SP |
| 12 | 0.24 | 0.503566932438 | 47.66 | 48.44 | 46.51 | 57393 | 47.48209271 | SP |
| 26 | 3.98 | 9.06193078324 | 43.92 | 48.44 | 43.104 | 61256 | 46.3897483 | SP |
| 52 | 3.91 | 8.88838372357 | 43.99 | 48.44 | 42.98 | 59108 | 45.29971247 | SP |
| 156 | 6.6 | 15.98062954 | 41.3 | 48.44 | 35.031 | 52826 | 42.94871707 | SP |
| 260 | -2.52 | -4.99801666006 | 50.42 | 56.06 | 35.031 | 48153 | 43.02321699 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 47.9 | 0.24 | 0.50 | 47.76 | 47.9 | 47.575 | 58462 |
| 1783636200 | 47.66 | 0.01 | 0.02 | 47.65 | 47.82 | 47.5632 | 30915 |
| 1783549800 | 47.65 | -0.57 | -1.18 | 47.97 | 47.97 | 47.585 | 59975 |
| 1783463400 | 48.22 | 0.48 | 1.01 | 47.73 | 48.39 | 47.73 | 73842 |
| 1783377000 | 47.74 | -0.28 | -0.58 | 47.89 | 47.94 | 47.62 | 40705 |
| 1783031400 | 48.02 | 0.59 | 1.24 | 47.66 | 48.02 | 47.66 | 33585 |
| 1782945000 | 47.43 | 0.05 | 0.11 | 47.23 | 47.67 | 47.23 | 70524 |
| 1782858600 | 47.38 | -0.79 | -1.64 | 47.84 | 47.84 | 47.36 | 50946 |
| 1782772200 | 48.17 | -0.25 | -0.52 | 48.44 | 48.44 | 47.84 | 49810 |
| 1782513000 | 48.42 | 0.59 | 1.23 | 47.99 | 48.42 | 47.88 | 51886 |
| 1782426600 | 47.83 | 0.15 | 0.31 | 47.81 | 48 | 47.485 | 56305 |
| 1782340200 | 47.68 | 0.11 | 0.23 | 47.71 | 47.89 | 47.48 | 48802 |
| 1782253800 | 47.57 | 0.33 | 0.70 | 47.01 | 47.69 | 46.97 | 87376 |
| 1782167400 | 47.24 | 0.5 | 1.07 | 46.86 | 47.36 | 46.79 | 62830 |
| 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 |
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.
