Premium
Avantis Shortterm Fixed Income ETF (AVSF)
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 | 0.02 | 0.0430015050527 | 46.51 | 46.54 | 46.3601 | 40991 | 46.4218563 | SP |
| 4 | -0.13 | -0.278611230176 | 46.66 | 46.71 | 46.3601 | 42034 | 46.53508504 | SP |
| 12 | -0.11 | -0.235849056604 | 46.64 | 46.92 | 46.3601 | 89097 | 46.73671901 | SP |
| 26 | -0.6 | -1.27307447486 | 47.13 | 47.38 | 46.3601 | 89865 | 46.94091801 | SP |
| 52 | -0.1 | -0.214454214025 | 46.63 | 47.38 | 46.3601 | 65345 | 46.98137035 | SP |
| 156 | 0.7071 | 1.54311490543 | 45.8229 | 47.38 | 45.15 | 49109 | 46.62589399 | SP |
| 260 | -3.6 | -7.18132854578 | 50.13 | 51.16 | 45.14 | 37267 | 46.66405406 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 46.42 | -0.02 | -0.04 | 46.45 | 46.46 | 46.42 | 33663 |
| 1781044200 | 46.44 | 0.07 | 0.15 | 46.43 | 46.49 | 46.41 | 50508 |
| 1780957800 | 46.37 | -0.01 | -0.02 | 46.42 | 46.43 | 46.37 | 40420 |
| 1780698600 | 46.38 | -0.13 | -0.28 | 46.42 | 46.42 | 46.3601 | 44935 |
| 1780612200 | 46.51 | -0.1 | -0.21 | 46.51 | 46.52 | 46.49 | 35430 |
| 1780525800 | 46.6079 | -0.04 | -0.09 | 46.66 | 46.66 | 46.5803 | 15458 |
| 1780439400 | 46.65 | 0.01 | 0.02 | 46.68 | 46.68 | 46.63 | 45580 |
| 1780353000 | 46.64 | -0.05 | -0.11 | 46.61 | 46.655 | 46.6 | 65147 |
| 1780093800 | 46.69 | 0.04 | 0.10 | 46.68 | 46.71 | 46.67 | 48452 |
| 1780007400 | 46.645 | 0.02 | 0.04 | 46.61 | 46.66 | 46.6 | 31124 |
| 1779921000 | 46.625 | 0.04 | 0.08 | 46.61 | 46.63 | 46.6 | 59672 |
| 1779834600 | 46.5883 | 0.07 | 0.14 | 46.58 | 46.6 | 46.56 | 18858 |
| 1779489000 | 46.521 | -0.02 | -0.04 | 46.55 | 46.62 | 46.485 | 71312 |
| 1779402600 | 46.54 | 0.01 | 0.02 | 46.44 | 46.55 | 46.44 | 28071 |
| 1779316200 | 46.529 | 0.11 | 0.23 | 46.4 | 46.555 | 46.4 | 96460 |
| 1779229800 | 46.42 | -0.05 | -0.11 | 46.42 | 46.4399 | 46.38 | 25471 |
| 1779143400 | 46.47 | 0 | 0.00 | 46.49 | 46.515 | 46.4502 | 28615 |
| 1778884200 | 46.47 | -0.09 | -0.20 | 46.48 | 46.48 | 46.46 | 28431 |
| 1778797800 | 46.5612 | -0.03 | -0.07 | 46.66 | 46.66 | 46.5612 | 31030 |
| 1778711400 | 46.595 | 0.03 | 0.06 | 46.57 | 46.595 | 46.545 | 32671 |
| 1778625000 | 46.565 | -0.06 | -0.12 | 46.56 | 46.57 | 46.5501 | 74650 |
| 1778538600 | 46.62 | -0.08 | -0.17 | 46.69 | 46.69 | 46.62 | 62807 |
| 1778279400 | 46.7 | 0.08 | 0.17 | 46.69 | 46.7 | 46.675 | 51138 |
| 1778193000 | 46.62 | -0.06 | -0.12 | 46.72 | 46.72 | 46.606 | 39445 |
| 1778106600 | 46.675 | -0.06 | -0.13 | 46.67 | 46.6987 | 46.67 | 107016 |
| 1778020200 | 46.735 | 0.02 | 0.05 | 46.72 | 46.75 | 46.72 | 19821 |
| 1777933800 | 46.71 | -0.05 | -0.11 | 46.73 | 46.73 | 46.65 | 40249 |
| 1777674600 | 46.76 | 0.02 | 0.04 | 46.75 | 46.82 | 46.75 | 38050 |
| 1777588200 | 46.74 | 0.05 | 0.12 | 46.73 | 46.77 | 46.71 | 102427 |
| 1777501800 | 46.685 | -0.1 | -0.20 | 46.74 | 46.74 | 46.68 | 107739 |
| 1777415400 | 46.78 | -0.04 | -0.09 | 46.73 | 46.785 | 46.73 | 37551 |
| 1777329000 | 46.82 | -0.03 | -0.07 | 46.82 | 46.86 | 46.8 | 72365 |
| 1777069800 | 46.8526 | 0.06 | 0.13 | 46.8 | 46.8599 | 46.79 | 13518 |
| 1776983400 | 46.79 | -0.05 | -0.11 | 46.81 | 46.85 | 46.7598 | 74498 |
| 1776897000 | 46.84 | 0.05 | 0.10 | 46.85 | 46.86 | 46.8143 | 52699 |
| 1776810600 | 46.795 | -0.09 | -0.18 | 46.84 | 46.845 | 46.795 | 18682 |
| 1776724200 | 46.88 | -0.02 | -0.04 | 46.88 | 46.89 | 46.8601 | 82423 |
| 1776465000 | 46.9 | 0.11 | 0.24 | 46.9 | 46.92 | 46.88 | 123227 |
| 1776378600 | 46.7875 | -0.02 | -0.05 | 46.83 | 46.83 | 46.7801 | 29127 |
| 1776292200 | 46.81 | -0.02 | -0.04 | 46.8 | 46.82 | 46.8 | 32867 |
| 1776205800 | 46.83 | 0.05 | 0.11 | 46.8 | 46.8399 | 46.79 | 49898 |
| 1776119400 | 46.78 | 0.07 | 0.15 | 46.72 | 46.795 | 46.72 | 59241 |
| 1775860200 | 46.71 | -0.05 | -0.11 | 46.76 | 46.7799 | 46.71 | 41294 |
| 1775773800 | 46.76 | 0.01 | 0.02 | 46.73 | 46.79 | 46.7006 | 59182 |
| 1775687400 | 46.75 | 0.08 | 0.17 | 46.8 | 46.8 | 46.7122 | 71717 |
| 1775601000 | 46.6706 | -0.14 | -0.30 | 46.61 | 46.685 | 46.56 | 20407 |
| 1775514600 | 46.81 | -0.06 | -0.12 | 46.79 | 46.835 | 46.77 | 2062675 |
| 1775169000 | 46.865 | 0.02 | 0.05 | 46.78 | 46.88 | 46.78 | 51163 |
| 1775082600 | 46.84 | 0.04 | 0.09 | 46.8 | 46.86 | 46.8 | 156046 |
| 1774996200 | 46.8 | 0.09 | 0.20 | 46.77 | 46.84 | 46.7699 | 136802 |
| 1774909800 | 46.7051 | 0.12 | 0.25 | 46.69 | 46.74 | 46.69 | 33035 |
| 1774650600 | 46.59 | 0.05 | 0.11 | 46.52 | 46.62 | 46.52 | 101203 |
| 1774564200 | 46.54 | -0.17 | -0.36 | 46.62 | 46.65 | 46.535 | 82969 |
| 1774477800 | 46.7089 | 0.06 | 0.13 | 46.71 | 46.7346 | 46.695 | 22754 |
| 1774391400 | 46.6503 | -0.08 | -0.17 | 46.62 | 46.695 | 46.6001 | 41107 |
| 1774305000 | 46.7298 | 0.1 | 0.21 | 46.62 | 46.7565 | 46.62 | 50023 |
| 1774045800 | 46.63 | -0.14 | -0.30 | 46.68 | 46.69 | 46.6 | 55820 |
| 1773959400 | 46.77 | 0.01 | 0.02 | 46.64 | 46.795 | 46.64 | 60204 |
| 1773873000 | 46.7595 | -0.11 | -0.23 | 46.82 | 46.8494 | 46.7595 | 74760 |
| 1773786600 | 46.865 | 0.05 | 0.12 | 46.86 | 46.88 | 46.84 | 45457 |
| 1773700200 | 46.81 | 0.09 | 0.18 | 46.82 | 46.82 | 46.77 | 51447 |
| 1773441000 | 46.725 | -0.03 | -0.06 | 46.8 | 46.82 | 46.72 | 43804 |
| 1773354600 | 46.7551 | -0.15 | -0.32 | 46.86 | 46.86 | 46.7349 | 105895 |
| 1773268200 | 46.905 | -0.11 | -0.23 | 46.96 | 46.96 | 46.891 | 32399 |
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.
