Premium
Avantis US Smalll Cap Equity ETF (AVSC)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.466535079849 | 55.73 | 56.5 | 55.24 | 66749 | 55.83298828 | SP |
| 4 | 1.23 | 2.26769911504 | 54.24 | 56.5 | 52.14 | 65945 | 54.85934916 | SP |
| 12 | -2.32 | -4.01453538675 | 57.79 | 60.28 | 52.14 | 68792 | 56.50513358 | SP |
| 26 | -0.66 | -1.17584179583 | 56.13 | 60.28 | 48.98 | 79272 | 54.8520621 | SP |
| 52 | 5.64 | 11.3184828417 | 49.83 | 60.28 | 47.7571 | 83147 | 52.73770142 | SP |
| 156 | 9.6 | 20.9287115762 | 45.87 | 60.28 | 39.33 | 58033 | 48.95065045 | SP |
| 260 | 5.44 | 10.8734759145 | 50.03 | 60.28 | 39.33 | 57234 | 48.94980114 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 55.47 | -0.65 | -1.16 | 56.17 | 56.34 | 55.1801 | 108379 |
| 1738279800 | 56.12 | 0.45 | 0.81 | 56.14 | 56.5 | 55.83 | 53881 |
| 1738193400 | 55.67 | -0.04 | -0.07 | 55.58 | 55.98 | 55.24 | 40165 |
| 1738107000 | 55.7088 | -0.14 | -0.25 | 55.61 | 55.89 | 55.429 | 97802 |
| 1738020600 | 55.85 | -0.01 | -0.02 | 55.35 | 56.4099 | 55.35 | 61498 |
| 1737761400 | 55.86 | 0.26 | 0.47 | 55.73 | 56.1 | 55.6501 | 80362 |
| 1737675000 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
| 1737588600 | 55.6 | -0.48 | -0.86 | 56 | 56.09 | 55.57 | 94539 |
| 1737502200 | 56.08 | 0.89 | 1.61 | 55.71 | 56.1255 | 55.62 | 57618 |
| 1737156600 | 55.19 | 0.24 | 0.44 | 55.37 | 55.3982 | 54.8785 | 61488 |
| 1737070200 | 54.95 | 0 | 0.00 | 54.92 | 55.1308 | 54.56 | 38863 |
| 1736983800 | 54.95 | 1.09 | 2.03 | 55.4 | 55.4 | 54.545 | 101941 |
| 1736897400 | 53.8583 | 0.95 | 1.79 | 53.49 | 53.9142 | 53.1953 | 53235 |
| 1736811000 | 52.91 | 0.23 | 0.44 | 52.14 | 53.03 | 52.14 | 66500 |
| 1736551800 | 52.68 | -1.27 | -2.35 | 53.23 | 53.23 | 52.2432 | 90850 |
| 1736379000 | 53.9472 | -0.23 | -0.43 | 53.71 | 54.08 | 53.2808 | 65863 |
| 1736292600 | 54.18 | -0.5 | -0.91 | 54.96 | 55 | 53.81 | 74407 |
| 1736206200 | 54.68 | -0.12 | -0.22 | 54.88 | 55.43 | 54.6 | 42143 |
| 1735947000 | 54.8 | 0.62 | 1.14 | 54.24 | 54.84 | 54.0101 | 43491 |
| 1735860600 | 54.18 | -0.18 | -0.33 | 54.98 | 55.15 | 53.7969 | 64855 |
| 1735687800 | 54.36 | 0.16 | 0.30 | 54.44 | 54.8882 | 54.1271 | 56097 |
| 1735601400 | 54.2 | -0.31 | -0.57 | 54.07 | 54.45 | 53.5161 | 85697 |
| 1735342200 | 54.51 | -0.76 | -1.38 | 54.91 | 55.109 | 53.94 | 63727 |
| 1735255800 | 55.27 | 0.58 | 1.05 | 54.39 | 55.33 | 54.39 | 53192 |
| 1735077840 | 54.6945 | 0.39 | 0.73 | 54.36 | 54.7 | 54.1063 | 25810 |
| 1734996600 | 54.3 | -0.16 | -0.29 | 54.34 | 54.38 | 53.8719 | 80111 |
| 1734737400 | 54.46 | 0.41 | 0.76 | 53.78 | 55.18 | 53.78 | 93267 |
| 1734651000 | 54.05 | -0.3 | -0.55 | 54.96 | 55.225 | 53.88 | 87317 |
| 1734564600 | 54.35 | -2.47 | -4.35 | 57.02 | 57.27 | 53.9599 | 56161 |
| 1734478200 | 56.82 | -0.87 | -1.51 | 57.27 | 57.27 | 56.6222 | 80922 |
| 1734391800 | 57.69 | 0.12 | 0.21 | 57.47 | 57.97 | 57.47 | 49916 |
| 1734132600 | 57.57 | -0.38 | -0.65 | 58.01 | 58.01 | 57.195 | 49969 |
| 1734046200 | 57.9471 | -0.83 | -1.42 | 58.51 | 58.595 | 57.9104 | 57103 |
| 1733959800 | 58.7808 | 0.41 | 0.70 | 58.98 | 59.125 | 58.4 | 46423 |
| 1733873400 | 58.37 | 0.04 | 0.08 | 58.32 | 58.83 | 57.92 | 50274 |
| 1733787000 | 58.325 | -0.05 | -0.08 | 58.67 | 59.0901 | 58.32 | 53410 |
| 1733527800 | 58.37 | -0.02 | -0.03 | 58.85 | 58.85 | 58.21 | 48492 |
| 1733441400 | 58.39 | -0.76 | -1.28 | 59.09 | 59.1946 | 58.35 | 116553 |
| 1733355000 | 59.15 | 0.3 | 0.51 | 58.99 | 59.1949 | 58.67 | 72010 |
| 1733268600 | 58.85 | -0.6 | -1.01 | 59.35 | 59.35 | 58.7046 | 55122 |
| 1733182200 | 59.45 | 0.37 | 0.63 | 59.21 | 59.6599 | 58.73 | 64384 |
| 1732917840 | 59.08 | 0.11 | 0.19 | 59.31 | 59.31 | 58.94 | 355632 |
| 1732750200 | 58.97 | 0.12 | 0.20 | 59.27 | 59.56 | 58.9102 | 51561 |
| 1732663800 | 58.85 | -0.72 | -1.21 | 59.2 | 59.2 | 58.61 | 54982 |
| 1732577400 | 59.57 | 0.98 | 1.67 | 59.25 | 60.28 | 59.25 | 44453 |
| 1732318200 | 58.59 | 1.12 | 1.95 | 57.67 | 58.67 | 57.67 | 76940 |
| 1732231800 | 57.47 | 0.96 | 1.70 | 56.92 | 57.62 | 56.75 | 67230 |
| 1732145400 | 56.51 | 0.13 | 0.23 | 56.35 | 56.51 | 55.84 | 53722 |
| 1732059000 | 56.38 | 0.01 | 0.02 | 55.69 | 56.4399 | 55.69 | 93067 |
| 1731972600 | 56.37 | -0.02 | -0.04 | 56.61 | 56.79 | 56.255 | 58215 |
| 1731713400 | 56.39 | -0.7 | -1.23 | 57.04 | 57.11 | 56.12 | 59381 |
| 1731627000 | 57.09 | -0.57 | -0.99 | 57.91 | 57.91 | 56.83 | 76452 |
| 1731540600 | 57.66 | -0.69 | -1.18 | 58.63 | 58.83 | 57.58 | 69171 |
| 1731454200 | 58.35 | -0.8 | -1.36 | 58.95 | 59.165 | 58.1 | 45900 |
| 1731367800 | 59.1532 | 1.07 | 1.85 | 58.64 | 59.29 | 58.64 | 57315 |
| 1731108600 | 58.08 | 0.16 | 0.28 | 57.79 | 58.22 | 57.69 | 44074 |
| 1731022200 | 57.92 | -0.6 | -1.03 | 58.49 | 58.58 | 57.72 | 60816 |
| 1730935800 | 58.52 | 3.88 | 7.10 | 57.39 | 58.67 | 57.2831 | 175489 |
| 1730849400 | 54.64 | 1.12 | 2.09 | 53.47 | 54.67 | 53.4224 | 53195 |
| 1730763000 | 53.52 | 0.07 | 0.13 | 53.33 | 53.91 | 53.27 | 57824 |
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
