Premium
Avantis Responsible Emerging Markets Equity ETF (AVSE)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 1.12530993706 | 52.43 | 53.02 | 51.9 | 5443 | 52.43317977 | SP |
| 4 | -0.76 | -1.41316474526 | 53.78 | 55.0764 | 51.5695 | 6378 | 52.26531436 | SP |
| 12 | 1.89 | 3.69646000391 | 51.13 | 56.53 | 50.72 | 3658 | 53.13969347 | SP |
| 26 | 2.44 | 4.82404112297 | 50.58 | 56.53 | 47.53 | 3147 | 52.63366809 | SP |
| 52 | 5.98 | 12.712585034 | 47.04 | 56.53 | 44.9777 | 3068 | 50.5204769 | SP |
| 156 | 2.5 | 4.94853523357 | 50.52 | 56.53 | 37.28 | 5420 | 44.53286184 | SP |
| 260 | 2.5 | 4.94853523357 | 50.52 | 56.53 | 37.28 | 5420 | 44.53286184 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 52.7918 | 0.21 | 0.40 | 52.55 | 52.8 | 52.39 | 6145 |
| 1733182200 | 52.5834 | 0.16 | 0.30 | 52.52 | 52.64 | 52.37 | 2142 |
| 1732917840 | 52.4237 | 0.19 | 0.37 | 51.9 | 52.435 | 51.9 | 957 |
| 1732750200 | 52.2323 | 0.08 | 0.16 | 52.43 | 52.43 | 52.0872 | 12527 |
| 1732663800 | 52.1487 | -0.3 | -0.57 | 52.26 | 52.27 | 52.1401 | 14428 |
| 1732577400 | 52.449 | 0.2 | 0.39 | 52.6 | 52.6 | 52.2704 | 2656 |
| 1732318200 | 52.2442 | -0.03 | -0.06 | 52.16 | 52.27 | 52.14 | 4851 |
| 1732231800 | 52.2756 | 0 | 0.01 | 52.18 | 52.36 | 52.12 | 7828 |
| 1732145400 | 52.2713 | -0.12 | -0.23 | 52.26 | 52.2713 | 52.01 | 2249 |
| 1732059000 | 52.39 | 0.29 | 0.56 | 52.1 | 52.4598 | 52.1 | 12768 |
| 1731972600 | 52.1 | 0.53 | 1.03 | 51.87 | 52.18 | 51.87 | 28876 |
| 1731713400 | 51.5695 | -0.13 | -0.26 | 51.91 | 51.91 | 51.5695 | 3500 |
| 1731627000 | 51.7024 | -0.12 | -0.24 | 51.86 | 51.99 | 51.68 | 3093 |
| 1731540600 | 51.8266 | -0.55 | -1.06 | 52.25 | 52.25 | 51.8266 | 3721 |
| 1731454200 | 52.38 | -0.85 | -1.60 | 52.61 | 52.61 | 52.1733 | 12237 |
| 1731367800 | 53.2291 | -0.42 | -0.79 | 53.51 | 53.51 | 53.18 | 623 |
| 1731108600 | 53.6503 | -1.43 | -2.59 | 54.15 | 54.15 | 53.57 | 1375 |
| 1731022200 | 55.0764 | 1.18 | 2.19 | 54.99 | 55.0764 | 54.93 | 559 |
| 1730935800 | 53.8952 | -0.59 | -1.08 | 53.78 | 53.96 | 53.3701 | 650 |
| 1730849400 | 54.4856 | 0.73 | 1.35 | 54.42 | 54.62 | 54.41 | 1904 |
| 1730763000 | 53.7582 | 0.12 | 0.22 | 54.16 | 54.16 | 53.72 | 2482 |
| 1730500200 | 53.6426 | 0.15 | 0.28 | 54.04 | 54.14 | 53.64 | 1353 |
| 1730413800 | 53.4934 | -0.28 | -0.52 | 53.75 | 53.75 | 53.4047 | 1258 |
| 1730327400 | 53.7739 | -0.32 | -0.60 | 53.7 | 53.89 | 53.7 | 1962 |
| 1730241000 | 54.0976 | -0.21 | -0.39 | 54.1551 | 54.29 | 54.0976 | 6366 |
| 1730154600 | 54.3093 | 0.22 | 0.41 | 54.325 | 54.325 | 54.27 | 1023 |
| 1729895400 | 54.0855 | -0.13 | -0.25 | 54.45 | 54.45 | 54.0855 | 751 |
| 1729809000 | 54.219 | -0.11 | -0.20 | 54.1308 | 54.219 | 54.13 | 3452 |
| 1729722600 | 54.3276 | -0.22 | -0.40 | 54.56 | 54.63 | 54.27 | 1692 |
| 1729636200 | 54.5431 | -0.11 | -0.20 | 54.48 | 54.63 | 54.37 | 3273 |
| 1729549800 | 54.6497 | -0.45 | -0.81 | 54.68 | 54.68 | 54.56 | 551 |
| 1729290600 | 55.0955 | 0.55 | 1.00 | 55.47 | 55.47 | 55.0955 | 615 |
| 1729204200 | 54.55 | -0.26 | -0.47 | 54.8 | 54.8 | 54.49 | 3007 |
| 1729117800 | 54.81 | 0.47 | 0.86 | 54.83 | 54.91 | 54.81 | 947 |
| 1729031400 | 54.34 | -1.03 | -1.86 | 55.09 | 55.09 | 54.245 | 4052 |
| 1728945000 | 55.3695 | -0.17 | -0.31 | 55.25 | 55.7 | 55.25 | 2632 |
| 1728685800 | 55.5441 | 0.37 | 0.66 | 54.82 | 55.59 | 54.82 | 1948 |
| 1728599400 | 55.178 | 0.04 | 0.08 | 55.21 | 55.21 | 54.93 | 2291 |
| 1728513000 | 55.1364 | -0.26 | -0.47 | 54.71 | 55.26 | 54.71 | 6851 |
| 1728426600 | 55.3985 | -1.12 | -1.99 | 55.33 | 55.42 | 55.175 | 2063 |
| 1728340200 | 56.5205 | 0.36 | 0.64 | 56.52 | 56.53 | 56.3697 | 1257 |
| 1728081000 | 56.1636 | 0.48 | 0.86 | 55.96 | 56.1636 | 55.96 | 1246 |
| 1727994600 | 55.6859 | -0.82 | -1.45 | 55.52 | 55.83 | 55.52 | 1112 |
| 1727908200 | 56.5068 | 0.81 | 1.45 | 56.45 | 56.5068 | 56.225 | 3128 |
| 1727821800 | 55.7 | 0.38 | 0.69 | 55.75 | 55.75 | 55.2945 | 1573 |
| 1727735400 | 55.32 | -0.67 | -1.20 | 56.01 | 56.01 | 55.23 | 2147 |
| 1727476200 | 55.9937 | -0.14 | -0.25 | 56.16 | 56.33 | 55.9937 | 2913 |
| 1727389800 | 56.1354 | 1.88 | 3.46 | 56.2227 | 56.26 | 55.94 | 1181 |
| 1727303400 | 54.2579 | -0.69 | -1.26 | 54.55 | 54.57 | 54.2579 | 3176 |
| 1727217000 | 54.9494 | 1.55 | 2.91 | 54.57 | 54.9494 | 54.53 | 1157 |
| 1727130600 | 53.398 | 0.4 | 0.76 | 53.3 | 53.5 | 53.3 | 1999 |
| 1726871400 | 52.9953 | -0.18 | -0.34 | 53.27 | 53.27 | 52.89 | 1720 |
| 1726785000 | 53.1762 | 0.97 | 1.85 | 53.09 | 53.236 | 52.83 | 9437 |
| 1726698600 | 52.2107 | -0.15 | -0.29 | 52.5 | 52.6 | 52.2107 | 976 |
| 1726612200 | 52.3643 | -0.02 | -0.04 | 52.48 | 52.61 | 52.3643 | 3652 |
| 1726525800 | 52.3866 | 0.15 | 0.29 | 52.62 | 52.62 | 52.35 | 763 |
| 1726266600 | 52.236 | 0.33 | 0.63 | 52.23 | 52.32 | 52.2 | 1091 |
| 1726180200 | 51.91 | 0.33 | 0.64 | 51.56 | 51.91 | 51.4906 | 2341 |
| 1726093800 | 51.58 | 0.37 | 0.72 | 51.13 | 51.58 | 50.72 | 3298 |
| 1726007400 | 51.2126 | -0.15 | -0.29 | 51.33 | 51.33 | 50.96 | 1611 |
| 1725921000 | 51.36 | 0.41 | 0.80 | 51.25 | 51.36 | 51.25 | 2512 |
| 1725661800 | 50.95 | -0.86 | -1.66 | 52.67 | 52.67 | 50.84 | 2803 |
| 1725575400 | 51.8102 | 0.06 | 0.12 | 52.02 | 52.02 | 51.8102 | 822 |
| 1725489000 | 51.7497 | 0.09 | 0.17 | 51.66 | 51.85 | 51.63 | 5400 |
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
