Premium
Avantis Responsible International Equity ETF (AVSD)
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 | 0.7265 | 0.910857572718 | 79.76 | 80.3099 | 79.02 | 5669 | 79.60767841 | SP |
| 4 | -0.0235 | -0.029188920631 | 80.51 | 81.369 | 76.965 | 9866 | 79.0056576 | SP |
| 12 | 3.2065 | 4.14919772257 | 77.28 | 81.369 | 76.46 | 11615 | 79.03111477 | SP |
| 26 | 5.6265 | 7.51602992252 | 74.86 | 81.52 | 70.661 | 13208 | 77.97075261 | SP |
| 52 | 13.1765 | 19.575843114 | 67.31 | 81.52 | 66.27 | 20078 | 73.63714636 | SP |
| 156 | 29.3165 | 57.292358804 | 51.17 | 81.52 | 45.17 | 10682 | 67.20289889 | SP |
| 260 | 28.0665 | 53.5415871805 | 52.42 | 81.52 | 39.85 | 11507 | 59.82020515 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 80.4865 | 0.85 | 1.07 | 80.74 | 81.065 | 80.0901 | 5760 |
| 1782945000 | 79.6319 | -0.25 | -0.32 | 79.62 | 79.78 | 79.5 | 7432 |
| 1782858600 | 79.8844 | 0.24 | 0.30 | 79.62 | 79.95 | 79.31 | 4800 |
| 1782772200 | 79.6454 | 0.46 | 0.59 | 79.37 | 79.69 | 79.0599 | 5960 |
| 1782513000 | 79.1819 | -0.39 | -0.49 | 79.02 | 79.59 | 79.02 | 3480 |
| 1782426600 | 79.57 | 0.74 | 0.94 | 79.76 | 79.91 | 79.5099 | 6672 |
| 1782340200 | 78.8297 | -0.21 | -0.27 | 78.86 | 79.005 | 78.55 | 13168 |
| 1782253800 | 79.0399 | -1.44 | -1.79 | 79.04 | 79.39 | 78.94 | 5562 |
| 1782167400 | 80.4774 | 0 | 0.00 | 80.46 | 80.625 | 80.46 | 6068 |
| 1781821800 | 80.4749 | 0.39 | 0.49 | 80.71 | 80.71 | 80.3 | 7106 |
| 1781735400 | 80.08 | -0.42 | -0.52 | 80.91 | 81.369 | 80.025 | 9600 |
| 1781649000 | 80.4971 | 0.25 | 0.31 | 80.71 | 80.83 | 80.4971 | 5090 |
| 1781562600 | 80.2474 | 0.61 | 0.76 | 80.69 | 80.8 | 80.2474 | 9637 |
| 1781303400 | 79.64 | 0.34 | 0.42 | 79.32 | 79.72 | 79.12 | 5849 |
| 1781217000 | 79.3036 | 2.29 | 2.98 | 77.67 | 79.47 | 77.3401 | 30033 |
| 1781130600 | 77.01 | -0.97 | -1.25 | 77.65 | 77.96 | 76.9999 | 32360 |
| 1781044200 | 77.984 | -1 | -1.27 | 78.71 | 79.03 | 76.965 | 12313 |
| 1780957800 | 78.9834 | 0.38 | 0.49 | 79.29 | 79.36 | 78.91 | 7279 |
| 1780698600 | 78.6005 | -2.09 | -2.59 | 80.22 | 80.22 | 78.6005 | 11891 |
| 1780612200 | 80.69 | 0.58 | 0.72 | 80.51 | 80.71 | 80.485 | 3147 |
| 1780525800 | 80.1106 | -0.72 | -0.89 | 80.6 | 80.6 | 80.1106 | 36734 |
| 1780439400 | 80.8306 | 0.42 | 0.52 | 80.46 | 80.9799 | 80.46 | 18339 |
| 1780353000 | 80.4092 | -0.54 | -0.67 | 80.29 | 80.68 | 79.9699 | 7160 |
| 1780093800 | 80.9495 | 0.27 | 0.33 | 80.9 | 81.09 | 80.87 | 11912 |
| 1780007400 | 80.68 | 0.04 | 0.05 | 80.26 | 80.78 | 80.01 | 20857 |
| 1779921000 | 80.6362 | -0.24 | -0.30 | 80.73 | 80.88 | 80.55 | 5149 |
| 1779834600 | 80.875 | 1.09 | 1.37 | 80.91 | 81.075 | 80.71 | 23038 |
| 1779489000 | 79.7837 | -0.05 | -0.06 | 79.99 | 79.99 | 79.645 | 4446 |
| 1779402600 | 79.8293 | 0.42 | 0.52 | 78.87 | 80.05 | 78.7 | 6843 |
| 1779316200 | 79.4127 | 1.4 | 1.79 | 78.09 | 79.47 | 78.09 | 5425 |
| 1779229800 | 78.0173 | -0.66 | -0.83 | 78.2 | 78.345 | 78.015 | 2206 |
| 1779143400 | 78.6725 | 0.63 | 0.80 | 78.54 | 78.6725 | 78.425 | 4988 |
| 1778884200 | 78.0473 | -1.37 | -1.72 | 78.29 | 78.32 | 78.01 | 2185 |
| 1778797800 | 79.4156 | -0.19 | -0.24 | 79.61 | 79.715 | 79.4156 | 6377 |
| 1778711400 | 79.61 | 0.44 | 0.56 | 78.96 | 79.61 | 78.96 | 5697 |
| 1778625000 | 79.1667 | -0.53 | -0.66 | 78.99 | 79.1667 | 78.71 | 5766 |
| 1778538600 | 79.6939 | -0.24 | -0.30 | 79.79 | 79.985 | 79.685 | 5810 |
| 1778279400 | 79.9375 | 0.74 | 0.93 | 79.86 | 79.95 | 79.75 | 16515 |
| 1778193000 | 79.2 | -1.05 | -1.30 | 80.4 | 80.4 | 79.13 | 13660 |
| 1778106600 | 80.245 | 2.16 | 2.76 | 79.84 | 80.25 | 79.84 | 10049 |
| 1778020200 | 78.09 | 0.86 | 1.11 | 77.8 | 78.15 | 77.735 | 7254 |
| 1777933800 | 77.23 | -1.08 | -1.38 | 77.82 | 77.97 | 77.035 | 17069 |
| 1777674600 | 78.31 | -0.31 | -0.39 | 78.61 | 78.85 | 78.31 | 48139 |
| 1777588200 | 78.62 | 2.06 | 2.68 | 77.78 | 78.6996 | 77.73 | 14500 |
| 1777501800 | 76.5646 | -0.93 | -1.21 | 77.18 | 77.18 | 76.46 | 54366 |
| 1777415400 | 77.499 | -0.46 | -0.59 | 77.61 | 77.61 | 77.38 | 3017 |
| 1777329000 | 77.9628 | -0.16 | -0.21 | 78.15 | 78.28 | 77.8617 | 8374 |
| 1777069800 | 78.1261 | 0.33 | 0.42 | 78.01 | 78.15 | 77.9 | 2187 |
| 1776983400 | 77.7968 | -0.67 | -0.86 | 78.25 | 78.43 | 77.14 | 10632 |
| 1776897000 | 78.4711 | 0.2 | 0.26 | 78.83 | 78.83 | 78.43 | 2893 |
| 1776810600 | 78.2677 | -1.61 | -2.02 | 79.49 | 79.65 | 78.2677 | 3129 |
| 1776724200 | 79.8815 | -0.37 | -0.46 | 79.92 | 79.96 | 79.51 | 13232 |
| 1776465000 | 80.2507 | 1.31 | 1.66 | 80.25 | 80.77 | 80.1801 | 22870 |
| 1776378600 | 78.9421 | -0.18 | -0.22 | 79.24 | 79.24 | 78.86 | 15490 |
| 1776292200 | 79.1182 | -0.15 | -0.19 | 79.02 | 79.2 | 78.925 | 19026 |
| 1776205800 | 79.2689 | 0.78 | 1.00 | 78.89 | 79.39 | 78.89 | 4553 |
| 1776119400 | 78.4844 | 0.49 | 0.63 | 77.33 | 78.4844 | 77.14 | 8604 |
| 1775860200 | 77.9935 | 0.23 | 0.29 | 78.23 | 78.3 | 77.85 | 6031 |
| 1775773800 | 77.7651 | -0.21 | -0.28 | 77.28 | 77.96 | 77.02 | 11706 |
| 1775687400 | 77.98 | 3.15 | 4.21 | 78.04 | 78.1797 | 77.5501 | 17197 |
| 1775601000 | 74.8277 | -0.03 | -0.04 | 74.4 | 74.84 | 73.75 | 6410 |
| 1775514600 | 74.8577 | 0.41 | 0.55 | 74.69 | 75 | 74.69 | 6739 |
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.
