Premium
Avantis US Smalll Cap Equity ETF (AVSC)
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 | -0.17 | -0.248175182482 | 68.5 | 69.6491 | 68.1 | 121066 | 68.91705928 | SP |
| 4 | -0.38 | -0.553049046718 | 68.71 | 69.6697 | 65.76 | 130243 | 67.97519706 | SP |
| 12 | 6.91 | 11.2504070335 | 61.42 | 69.6697 | 59.69 | 127967 | 65.75168837 | SP |
| 26 | 8.72 | 14.6284180507 | 59.61 | 69.6697 | 58.42 | 126459 | 64.00154017 | SP |
| 52 | 17.35 | 34.0329540996 | 50.98 | 69.6697 | 49.58 | 114987 | 60.21358982 | SP |
| 156 | 22.62 | 49.4858893021 | 45.71 | 69.6697 | 40.9901 | 102659 | 53.54230953 | SP |
| 260 | 18.3 | 36.5780531681 | 50.03 | 69.6697 | 39.33 | 77672 | 52.55245601 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 68.33 | -1.22 | -1.75 | 69.15 | 69.35 | 68.13 | 121305 |
| 1780612200 | 69.55 | 1.01 | 1.47 | 68.78 | 69.6491 | 68.755 | 113863 |
| 1780525800 | 68.54 | -0.92 | -1.32 | 69.07 | 69.07 | 68.39 | 139462 |
| 1780439400 | 69.46 | 0.6 | 0.87 | 68.68 | 69.56 | 68.68 | 108156 |
| 1780353000 | 68.86 | -0.01 | -0.01 | 68.5 | 68.9387 | 68.1 | 122542 |
| 1780093800 | 68.87 | -0.47 | -0.68 | 69.31 | 69.31 | 68.76 | 80996 |
| 1780007400 | 69.34 | 0.22 | 0.32 | 68.9 | 69.37 | 68.62 | 142577 |
| 1779921000 | 69.12 | 0.03 | 0.04 | 69.3 | 69.6697 | 69.06 | 147887 |
| 1779834600 | 69.09 | 1 | 1.47 | 68.37 | 69.2199 | 68.37 | 121558 |
| 1779489000 | 68.09 | 0.52 | 0.77 | 67.86 | 68.285 | 67.665 | 112193 |
| 1779402600 | 67.57 | 0.22 | 0.33 | 66.9 | 67.78 | 66.489999 | 164189 |
| 1779316200 | 67.35 | 1.32 | 2.00 | 66.25 | 67.37 | 66.019999 | 131366 |
| 1779229800 | 66.03 | -0.67 | -1.00 | 66.47 | 66.47 | 65.76 | 201942 |
| 1779143400 | 66.7 | 0.31 | 0.47 | 66.56 | 67.09 | 66.43 | 150203 |
| 1778884200 | 66.39 | -1.05 | -1.56 | 66.72 | 66.7716 | 66.25 | 99008 |
| 1778797800 | 67.44 | 0.3 | 0.45 | 67.53 | 67.825 | 67.28 | 83044 |
| 1778711400 | 67.14 | -0.22 | -0.33 | 67.53 | 67.53 | 66.81 | 143753 |
| 1778625000 | 67.36 | -0.68 | -1.00 | 68.05 | 68.05 | 66.79 | 175378 |
| 1778538600 | 68.04 | -0.5 | -0.72 | 68.71 | 68.71 | 67.96 | 121897 |
| 1778279400 | 68.535 | 0.41 | 0.59 | 68.51 | 68.6999 | 68.0688 | 170183 |
| 1778193000 | 68.13 | -0.77 | -1.12 | 69.07 | 69.07 | 68.04 | 156275 |
| 1778106600 | 68.9 | 0.37 | 0.54 | 69.03 | 69.0798 | 68.62 | 150898 |
| 1778020200 | 68.53 | 0.97 | 1.44 | 67.88 | 68.705 | 67.88 | 127766 |
| 1777933800 | 67.56 | -0.68 | -1.00 | 67.98 | 68.37 | 67.28 | 134752 |
| 1777674600 | 68.24 | 0.15 | 0.22 | 68.29 | 68.34 | 67.655 | 141430 |
| 1777588200 | 68.09 | 1.08 | 1.61 | 66.989999 | 68.1798 | 66.87 | 109782 |
| 1777501800 | 67.01 | -0.76 | -1.12 | 67.72 | 67.72 | 66.68 | 125366 |
| 1777415400 | 67.77 | -0.3 | -0.44 | 68.16 | 68.2295 | 67.6101 | 85422 |
| 1777329000 | 68.07 | 0.28 | 0.41 | 67.99 | 68.36 | 67.9301 | 131982 |
| 1777069800 | 67.79 | 0.27 | 0.40 | 67.68 | 67.93 | 67.16 | 68015 |
| 1776983400 | 67.52 | -0.07 | -0.10 | 67.53 | 67.9099 | 66.9 | 101906 |
| 1776897000 | 67.59 | 0.2 | 0.30 | 68.02 | 68.02 | 67.31 | 75459 |
| 1776810600 | 67.39 | -0.56 | -0.82 | 67.98 | 68.55 | 67.23 | 102789 |
| 1776724200 | 67.95 | 0.33 | 0.49 | 67.55 | 68.07 | 67.32 | 105283 |
| 1776465000 | 67.62 | 1.3 | 1.96 | 67.04 | 68.22 | 67.019999 | 116282 |
| 1776378600 | 66.319999 | 0.14 | 0.21 | 66.17 | 66.42 | 66.01 | 88372 |
| 1776292200 | 66.18 | -0.05 | -0.08 | 66.239999 | 66.239999 | 65.824 | 68191 |
| 1776205800 | 66.23 | 0.25 | 0.38 | 66.26 | 66.525 | 65.8952 | 117567 |
| 1776119400 | 65.98 | 0.66 | 1.01 | 65.239999 | 66 | 65.065 | 103694 |
| 1775860200 | 65.319999 | -0.34 | -0.52 | 65.7 | 65.7 | 65.114999 | 71758 |
| 1775773800 | 65.66 | 0.51 | 0.78 | 64.81 | 65.819999 | 64.81 | 86931 |
| 1775687400 | 65.15 | 1.59 | 2.50 | 65.209999 | 65.4 | 64.7501 | 73106 |
| 1775601000 | 63.56 | 0.18 | 0.28 | 63.24 | 63.56 | 62.91 | 76133 |
| 1775514600 | 63.38 | 0.39 | 0.62 | 62.9 | 63.47 | 62.7 | 132750 |
| 1775169000 | 62.992 | 0.29 | 0.47 | 61.75 | 63.187 | 61.69 | 85499 |
| 1775082600 | 62.7 | 0.4 | 0.64 | 62.7 | 63.279771 | 62.63 | 161796 |
| 1774996200 | 62.3 | 1.58 | 2.60 | 61.35 | 62.35 | 61.28 | 77922 |
| 1774909800 | 60.72 | -0.64 | -1.04 | 61.83 | 61.83 | 60.5401 | 163377 |
| 1774650600 | 61.36 | -0.85 | -1.37 | 61.83 | 61.99 | 61.15 | 124264 |
| 1774564200 | 62.21 | -0.55 | -0.88 | 62.37 | 62.97 | 62.0601 | 117350 |
| 1774477800 | 62.76 | 0.61 | 0.98 | 62.8 | 62.84 | 62.1416 | 206625 |
| 1774391400 | 62.15 | 0.68 | 1.11 | 60.98 | 62.46 | 60.98 | 158597 |
| 1774305000 | 61.47 | 1.38 | 2.30 | 61.27 | 62.21 | 61.0227 | 119010 |
| 1774045800 | 60.09 | -0.98 | -1.60 | 60.87 | 61.0524 | 59.69 | 219305 |
| 1773959400 | 61.07 | 0.31 | 0.51 | 60.07 | 61.64 | 60.07 | 365832 |
| 1773873000 | 60.76 | -0.82 | -1.33 | 61.15 | 61.475 | 60.75 | 111071 |
| 1773786600 | 61.58 | 0.45 | 0.74 | 61.57 | 61.9399 | 61.4 | 243835 |
| 1773700200 | 61.13 | 0.4 | 0.66 | 61.42 | 61.66 | 61.109 | 73331 |
| 1773441000 | 60.73 | -0.16 | -0.26 | 61.36 | 61.445 | 60.5201 | 111363 |
| 1773354600 | 60.89 | -1.13 | -1.82 | 61.29 | 61.3574 | 60.75 | 167566 |
| 1773268200 | 62.02 | -0.03 | -0.05 | 61.86 | 62.18 | 61.48 | 75588 |
| 1773181800 | 62.05 | -0.3 | -0.48 | 62.16 | 63.06 | 61.86 | 91845 |
| 1773095400 | 62.35 | 0.14 | 0.23 | 61.38 | 62.462 | 60.3 | 144280 |
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.
