Premium
Avantis Responsible Us Equity ETF (AVSU)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1711 | -0.24822283476 | 68.93 | 68.93 | 67.52 | 9356 | 68.15168334 | SP |
| 4 | 0.8889 | 1.30970973921 | 67.87 | 69.3499 | 67.08 | 10598 | 68.37151069 | SP |
| 12 | 1.0789 | 1.59411938534 | 67.68 | 69.75 | 64.9572 | 11862 | 67.85596096 | SP |
| 26 | 7.1889 | 11.675978561 | 61.57 | 69.75 | 61.22 | 10756 | 66.36798883 | SP |
| 52 | 10.7289 | 18.4885404101 | 58.03 | 69.75 | 57.225 | 11703 | 63.18972403 | SP |
| 156 | 16.9389 | 32.6879583173 | 51.82 | 69.75 | 41.63 | 15828 | 51.81739234 | SP |
| 260 | 16.9389 | 32.6879583173 | 51.82 | 69.75 | 41.63 | 15828 | 51.81739234 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 68.7589 | 0.1 | 0.14 | 68.7 | 68.86 | 68.7 | 24436 |
| 1739489400 | 68.6621 | 0.71 | 1.04 | 68.11 | 68.6621 | 68.11 | 10352 |
| 1739403000 | 67.9554 | -0.26 | -0.38 | 67.52 | 68.1 | 67.52 | 23690 |
| 1739316600 | 68.2125 | -0 | -0.01 | 67.87 | 68.2534 | 67.87 | 3379 |
| 1739230200 | 68.2169 | 0.23 | 0.34 | 68.34 | 68.36 | 68.1852 | 3051 |
| 1738971000 | 67.9871 | -0.76 | -1.11 | 68.93 | 68.93 | 67.94 | 4235 |
| 1738884600 | 68.75 | 0.24 | 0.35 | 68.8 | 68.8 | 68.459 | 3450 |
| 1738798200 | 68.5083 | 0.27 | 0.39 | 68.14 | 68.5083 | 68.04 | 1598 |
| 1738711800 | 68.24 | 0.42 | 0.61 | 67.88 | 68.24 | 67.86 | 9384 |
| 1738625400 | 67.8237 | -0.65 | -0.95 | 67.25 | 68.1031 | 67.08 | 9101 |
| 1738366200 | 68.4748 | -0.41 | -0.59 | 69.06 | 69.3499 | 68.42 | 8595 |
| 1738279800 | 68.8814 | 0.34 | 0.50 | 68.63 | 69.14 | 68.52 | 28544 |
| 1738193400 | 68.5375 | -0.16 | -0.23 | 68.63 | 68.7402 | 68.43 | 8765 |
| 1738107000 | 68.6929 | 0.38 | 0.56 | 68.35 | 68.76 | 68.35 | 10332 |
| 1738020600 | 68.31 | -0.58 | -0.84 | 67.7 | 68.31 | 67.7 | 11345 |
| 1737761400 | 68.89 | 0.15 | 0.22 | 68.98 | 69.17 | 68.77 | 9788 |
| 1737675000 | 68.742 | 0 | 0.00 | 68.742 | 68.742 | 68.742 | 0 |
| 1737588600 | 68.742 | 0.33 | 0.48 | 68.665 | 68.85 | 68.665 | 4149 |
| 1737502200 | 68.4124 | 0.61 | 0.90 | 68.21 | 68.45 | 68.0899 | 18062 |
| 1737156600 | 67.8 | 0.62 | 0.92 | 67.87 | 67.93 | 67.62 | 20589 |
| 1737070200 | 67.18 | -0.09 | -0.13 | 67.28 | 67.43 | 67.18 | 22748 |
| 1736983800 | 67.27 | 1.3 | 1.97 | 67.12 | 67.3799 | 66.989 | 22755 |
| 1736897400 | 65.97 | 0.28 | 0.42 | 65.98 | 66.2 | 65.66 | 8861 |
| 1736811000 | 65.6944 | 0.13 | 0.21 | 65.069999 | 65.6944 | 64.9572 | 4301 |
| 1736551800 | 65.56 | -1.04 | -1.56 | 65.94 | 65.95 | 65.355999 | 23026 |
| 1736379000 | 66.6005 | 0 | 0.01 | 66.3 | 66.68 | 66.239999 | 17676 |
| 1736292600 | 66.596999 | -0.61 | -0.90 | 67.52 | 67.56 | 66.588499 | 10429 |
| 1736206200 | 67.2027 | 0.44 | 0.66 | 67.26 | 67.7692 | 67.12 | 32457 |
| 1735947000 | 66.763499 | 0.8 | 1.21 | 66.519999 | 66.799899 | 66.18 | 6093 |
| 1735860600 | 65.9642 | -0.16 | -0.24 | 66.61 | 66.61 | 65.599999 | 8162 |
| 1735687800 | 66.1217 | -0.31 | -0.46 | 66.61 | 66.61 | 66.1217 | 9405 |
| 1735601400 | 66.4287 | -0.61 | -0.91 | 66.319999 | 66.6558 | 66.167199 | 50421 |
| 1735342200 | 67.0419 | -0.79 | -1.17 | 67.55 | 67.55 | 66.7 | 660 |
| 1735255800 | 67.8352 | 0.19 | 0.28 | 67.48 | 67.8352 | 67.48 | 594 |
| 1735077840 | 67.6431 | 0.62 | 0.93 | 67.17 | 67.6431 | 67.04 | 8850 |
| 1734996600 | 67.0199 | 0.36 | 0.54 | 66.66 | 67.0199 | 66.41 | 14464 |
| 1734737400 | 66.6601 | 0.6 | 0.90 | 65.855 | 67.2723 | 65.855 | 5644 |
| 1734651000 | 66.0638 | -0.3 | -0.45 | 66.765 | 66.765 | 66.0638 | 11042 |
| 1734564600 | 66.363 | -2.07 | -3.02 | 68.43 | 68.59 | 66.363 | 8253 |
| 1734478200 | 68.4314 | -0.62 | -0.90 | 68.82 | 68.82 | 68.3 | 2852 |
| 1734391800 | 69.0497 | 0.2 | 0.29 | 68.88 | 69.19 | 68.88 | 9190 |
| 1734132600 | 68.8502 | -0.16 | -0.23 | 69.26 | 69.26 | 68.76 | 12189 |
| 1734046200 | 69.01 | -0.33 | -0.48 | 69.35 | 69.35 | 69.01 | 8663 |
| 1733959800 | 69.3415 | 0.54 | 0.79 | 69.29 | 69.439 | 69.29 | 5972 |
| 1733873400 | 68.7976 | -0.32 | -0.47 | 69.01 | 69.13 | 68.7976 | 9764 |
| 1733787000 | 69.12 | -0.45 | -0.65 | 69.75 | 69.75 | 69.12 | 2648 |
| 1733527800 | 69.57 | 0.25 | 0.36 | 69.4 | 69.63 | 69.4 | 18965 |
| 1733441400 | 69.32 | -0.27 | -0.39 | 69.7 | 69.7 | 69.32 | 8013 |
| 1733355000 | 69.59 | 0.31 | 0.44 | 69.44 | 69.59 | 69.33 | 4211 |
| 1733268600 | 69.2822 | -0.12 | -0.17 | 69.12 | 69.34 | 69.105 | 5359 |
| 1733182200 | 69.4 | 0.22 | 0.32 | 69.39 | 69.48 | 69.1549 | 53381 |
| 1732917840 | 69.1767 | 0.34 | 0.49 | 69.11 | 69.3156 | 69.02 | 878 |
| 1732750200 | 68.839 | -0.26 | -0.38 | 69.05 | 69.11 | 68.77 | 9155 |
| 1732663800 | 69.1 | 0.08 | 0.11 | 68.98 | 69.1 | 68.815 | 9187 |
| 1732577400 | 69.0245 | 0.79 | 1.16 | 68.75 | 69.22 | 68.75 | 7864 |
| 1732318200 | 68.23 | 0.54 | 0.79 | 67.68 | 68.23 | 67.68 | 11909 |
| 1732231800 | 67.6935 | 0.65 | 0.97 | 67.04 | 67.81 | 66.930099 | 16147 |
| 1732145400 | 67.04 | -0.01 | -0.01 | 67.18 | 67.18 | 66.5511 | 10777 |
| 1732059000 | 67.05 | 0.05 | 0.07 | 66.59 | 67.12 | 66.45 | 28268 |
| 1731972600 | 67 | 0.23 | 0.34 | 66.879999 | 67.1901 | 66.8062 | 17020 |
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
