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 | -0.5525 | -0.992455541584 | 55.67 | 56.69 | 55.112 | 13902 | 56.08334608 | SP |
| 4 | -3.2725 | -5.60455557458 | 58.39 | 58.39 | 55.07 | 10819 | 56.10306714 | SP |
| 12 | -4.5025 | -7.55199597451 | 59.62 | 59.73 | 55.07 | 7142 | 56.93177571 | SP |
| 26 | -1.8925 | -3.31959305385 | 57.01 | 61.18 | 52.93 | 5144 | 57.43590719 | SP |
| 52 | 1.724 | 3.22885744519 | 53.3935 | 61.18 | 51.86 | 4582 | 56.71681436 | SP |
| 156 | 2.6975 | 5.14593666539 | 52.42 | 61.18 | 39.85 | 8971 | 48.65775923 | SP |
| 260 | 2.6975 | 5.14593666539 | 52.42 | 61.18 | 39.85 | 8971 | 48.65775923 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 55.1175 | -0.89 | -1.58 | 55.28 | 55.3299 | 54.9988 | 21565 |
| 1736379000 | 56.004 | -0.13 | -0.23 | 55.73 | 56.004 | 55.68 | 16979 |
| 1736292600 | 56.1315 | -0.14 | -0.25 | 56.65 | 56.69 | 56.07 | 11059 |
| 1736206200 | 56.2714 | 0.46 | 0.82 | 56.35 | 56.5905 | 56.24 | 17663 |
| 1735947000 | 55.8119 | 0.29 | 0.53 | 55.67 | 55.89 | 55.57 | 8958 |
| 1735860600 | 55.52 | -0.16 | -0.29 | 55.775 | 55.88 | 55.44 | 10115 |
| 1735687800 | 55.68 | -0.09 | -0.16 | 55.91 | 55.94 | 55.66 | 9588 |
| 1735601400 | 55.77 | -0.37 | -0.65 | 55.87 | 56 | 55.57 | 34289 |
| 1735342200 | 56.136 | -0.2 | -0.36 | 56.25 | 56.25 | 55.98 | 3797 |
| 1735255800 | 56.34 | 0.36 | 0.64 | 56.19 | 56.34 | 56.19 | 1724 |
| 1735077840 | 55.98 | 0.16 | 0.29 | 55.95 | 56.09 | 55.755 | 13050 |
| 1734996600 | 55.82 | 0.25 | 0.45 | 55.48 | 55.82 | 55.37 | 7306 |
| 1734737400 | 55.5715 | -0.03 | -0.05 | 55.19 | 55.9246 | 55.19 | 3098 |
| 1734651000 | 55.6 | -0.07 | -0.13 | 55.97 | 55.97 | 55.52 | 10798 |
| 1734564600 | 55.6699 | -1.38 | -2.42 | 57.07 | 57.15 | 55.6699 | 8931 |
| 1734478200 | 57.0476 | -1.07 | -1.84 | 57.07 | 57.2376 | 57.0476 | 8330 |
| 1734391800 | 58.1198 | -0.1 | -0.17 | 58.23 | 58.23 | 58.05 | 7202 |
| 1734132600 | 58.2168 | -0.08 | -0.15 | 58.38 | 58.38 | 58.09 | 7188 |
| 1734046200 | 58.3017 | -0.57 | -0.97 | 58.71 | 58.71 | 58.3017 | 7134 |
| 1733959800 | 58.8723 | 0.3 | 0.52 | 58.8987 | 58.8987 | 58.81 | 792 |
| 1733873400 | 58.5676 | -0.51 | -0.86 | 58.69 | 58.69 | 58.5676 | 2607 |
| 1733787000 | 59.0786 | -0.02 | -0.04 | 59.42 | 59.52 | 59.0786 | 3998 |
| 1733527800 | 59.1003 | -0.07 | -0.11 | 59.22 | 59.22 | 59.06 | 2348 |
| 1733441400 | 59.1671 | 0.42 | 0.71 | 59.11 | 59.21 | 59.11 | 2867 |
| 1733355000 | 58.7482 | 0.04 | 0.08 | 58.79 | 58.87 | 58.72 | 4223 |
| 1733268600 | 58.7036 | 0.31 | 0.54 | 58.6137 | 58.8 | 58.6137 | 3964 |
| 1733182200 | 58.39 | 0.03 | 0.05 | 58.44 | 58.44 | 57.99 | 1988 |
| 1732917840 | 58.36 | 0.85 | 1.48 | 58.16 | 58.36 | 58.11 | 2136 |
| 1732750200 | 57.5063 | 0.38 | 0.66 | 57.37 | 57.63 | 57.37 | 22076 |
| 1732663800 | 57.13 | -0.44 | -0.76 | 57.29 | 57.29 | 56.9625 | 25674 |
| 1732577400 | 57.5669 | 0.41 | 0.72 | 57.66 | 57.66 | 57.3752 | 4262 |
| 1732318200 | 57.155 | 0.12 | 0.20 | 57.05 | 57.2 | 57.05 | 8938 |
| 1732231800 | 57.04 | 0.2 | 0.34 | 56.84 | 57.07 | 56.75 | 11287 |
| 1732145400 | 56.8445 | -0.2 | -0.34 | 56.78 | 56.8445 | 56.4912 | 3931 |
| 1732059000 | 57.04 | 0 | 0.00 | 56.66 | 57.07 | 56.66 | 19554 |
| 1731972600 | 57.04 | 0.25 | 0.44 | 56.76 | 57.1334 | 56.76 | 7792 |
| 1731713400 | 56.79 | -0.06 | -0.11 | 56.84 | 56.84 | 56.63 | 11634 |
| 1731627000 | 56.8507 | 0.02 | 0.04 | 57.18 | 57.18 | 56.8507 | 3997 |
| 1731540600 | 56.8267 | -0.38 | -0.66 | 57.08 | 57.08 | 56.5972 | 2896 |
| 1731454200 | 57.2026 | -0.89 | -1.54 | 57.66 | 57.66 | 56.95 | 9555 |
| 1731367800 | 58.0948 | 0.07 | 0.12 | 58.0775 | 58.16 | 58.0775 | 2341 |
| 1731108600 | 58.0246 | -0.77 | -1.31 | 58.25 | 58.25 | 57.83 | 2616 |
| 1731022200 | 58.7937 | 0.96 | 1.67 | 58.6844 | 58.8 | 58.515 | 1967 |
| 1730935800 | 57.8304 | -0.61 | -1.04 | 57.49 | 57.89 | 57.45 | 6053 |
| 1730849400 | 58.4396 | 0.61 | 1.06 | 58.3658 | 58.533 | 58.33 | 2741 |
| 1730763000 | 57.8272 | 0.05 | 0.09 | 58.16 | 58.258 | 57.8272 | 1047 |
| 1730500200 | 57.7764 | 0.17 | 0.30 | 58.04 | 58.0781 | 57.7525 | 1941 |
| 1730413800 | 57.6059 | -0.49 | -0.85 | 57.66 | 57.66 | 57.44 | 6117 |
| 1730327400 | 58.1 | -0.18 | -0.30 | 57.94 | 58.31 | 57.94 | 3893 |
| 1730241000 | 58.2774 | -0.24 | -0.42 | 58.37 | 58.37 | 58.2 | 5264 |
| 1730154600 | 58.5217 | 0.48 | 0.83 | 58.36 | 58.57 | 58.36 | 1784 |
| 1729895400 | 58.0414 | -0.31 | -0.52 | 58.38 | 58.5 | 58.0414 | 1229 |
| 1729809000 | 58.3474 | 0.28 | 0.48 | 58.41 | 58.41 | 58.3 | 1164 |
| 1729722600 | 58.0702 | -0.64 | -1.08 | 58.19 | 58.19 | 57.9399 | 1884 |
| 1729636200 | 58.7069 | -0.19 | -0.32 | 58.61 | 58.75 | 58.5437 | 5723 |
| 1729549800 | 58.8979 | -0.82 | -1.37 | 59.31 | 59.429 | 58.8549 | 3525 |
| 1729290600 | 59.716 | 0.44 | 0.75 | 59.62 | 59.73 | 59.6 | 2229 |
| 1729204200 | 59.2731 | -0.04 | -0.06 | 59.43 | 59.43 | 59.26 | 5124 |
| 1729117800 | 59.3116 | 0.16 | 0.27 | 59.29 | 59.39 | 59.2201 | 3974 |
| 1729031400 | 59.15 | -0.52 | -0.87 | 59.63 | 59.63 | 59.15 | 2072 |
| 1728945000 | 59.6708 | 0.06 | 0.10 | 59.42 | 59.688 | 59.42 | 5884 |
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
