Premium
Avantis Global Small Cap Value UCITS ETF (AVGS)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782491400 | 28.4375 | 0.2 | 0.73 | 28.345 | 28.4375 | 28.1625 | 17171 |
| 1782405000 | 28.2325 | 0.03 | 0.10 | 28.145 | 28.2925 | 28.07 | 122266 |
| 1782318600 | 28.205 | 0.11 | 0.40 | 28.08 | 28.205 | 27.97 | 11988 |
| 1782232200 | 28.0925 | -0.19 | -0.65 | 27.985 | 28.14 | 27.7975 | 35458 |
| 1782145800 | 28.2775 | 0.15 | 0.52 | 28.19 | 28.3225 | 28.0975 | 43169 |
| 1781886600 | 28.13 | 0.01 | 0.04 | 28.105 | 28.1725 | 28.0525 | 28067 |
| 1781800200 | 28.1175 | -0.33 | -1.16 | 28.24 | 28.54 | 28.0225 | 80720 |
| 1781713800 | 28.4475 | 0.02 | 0.06 | 28.4 | 28.4975 | 28.3375 | 22866 |
| 1781627400 | 28.43 | -0.22 | -0.75 | 28.55 | 28.64 | 28.4225 | 81838 |
| 1781541000 | 28.645 | -0.05 | -0.18 | 28.84 | 28.9575 | 28.63 | 28851 |
| 1781281800 | 28.6975 | 0.69 | 2.45 | 28.285 | 28.7075 | 28.2475 | 15907 |
| 1781195400 | 28.01 | 0.05 | 0.17 | 27.955 | 28.11 | 27.9 | 37778 |
| 1781109000 | 27.9625 | 0.23 | 0.83 | 27.83 | 28.1125 | 27.5475 | 54629 |
| 1781022600 | 27.7325 | -0.19 | -0.68 | 27.9 | 28.255 | 27.73 | 37286 |
| 1780936200 | 27.9225 | 0.03 | 0.12 | 27.65 | 28.1525 | 27.545 | 101030 |
| 1780677000 | 27.89 | -0.21 | -0.74 | 28.04 | 28.24 | 27.8625 | 26677 |
| 1780590600 | 28.0975 | 0.13 | 0.46 | 27.965 | 28.125 | 27.8675 | 91386 |
| 1780504200 | 27.97 | -0.2 | -0.71 | 28.09 | 28.1125 | 27.9 | 43367 |
| 1780417800 | 28.17 | 0.41 | 1.49 | 27.91 | 28.1825 | 27.85 | 112378 |
| 1780331400 | 27.7575 | -0.32 | -1.12 | 28.02 | 28.065 | 27.68 | 29173 |
| 1780072200 | 28.0725 | -0.05 | -0.17 | 28.12 | 28.14 | 28.0125 | 21470 |
| 1779985800 | 28.12 | -0.09 | -0.31 | 28.07 | 28.1425 | 27.92 | 32688 |
| 1779899400 | 28.2075 | 0.08 | 0.28 | 28.22 | 28.3175 | 28.165 | 50286 |
| 1779813000 | 28.1275 | 0.35 | 1.25 | 28.095 | 28.2925 | 28.07 | 51720 |
| 1779467400 | 27.78 | 0.2 | 0.73 | 27.775 | 27.9225 | 27.6925 | 46306 |
| 1779381000 | 27.58 | -0.1 | -0.34 | 27.83 | 27.83 | 27.455 | 26068 |
| 1779294600 | 27.675 | 0.38 | 1.38 | 27.28 | 27.7525 | 27.25 | 20853 |
| 1779208200 | 27.2975 | -0.36 | -1.30 | 27.605 | 27.715 | 27.2625 | 35187 |
| 1779121800 | 27.6575 | 0.25 | 0.90 | 27.36 | 27.7375 | 27.275 | 55962 |
| 1778862600 | 27.41 | -0.42 | -1.50 | 27.645 | 27.6675 | 27.39 | 40314 |
| 1778776200 | 27.8275 | 0.3 | 1.09 | 27.63 | 27.85 | 27.5975 | 11014 |
| 1778689800 | 27.5275 | 0.11 | 0.39 | 27.675 | 27.7225 | 27.5175 | 27689 |
| 1778603400 | 27.42 | -0.47 | -1.69 | 27.755 | 27.9125 | 27.405 | 29050 |
| 1778517000 | 27.89 | 0.02 | 0.05 | 27.925 | 28.085 | 27.875 | 49794 |
| 1778257800 | 27.875 | 0.01 | 0.03 | 27.885 | 27.9575 | 27.715 | 16526 |
| 1778171400 | 27.8675 | -0.13 | -0.46 | 28.03 | 28.0975 | 27.7725 | 55693 |
| 1778085000 | 27.9975 | 0.29 | 1.03 | 28 | 28.135 | 27.7625 | 137433 |
| 1777998600 | 27.7125 | 0.04 | 0.16 | 27.65 | 27.845 | 27.465 | 85704 |
| 1777653000 | 27.6675 | 0.04 | 0.15 | 27.77 | 27.8075 | 27.5775 | 10211 |
| 1777566600 | 27.625 | 0.28 | 1.03 | 27.285 | 27.635 | 27.2 | 24079 |
| 1777480200 | 27.3425 | -0.16 | -0.57 | 27.505 | 27.6125 | 27.33 | 54274 |
| 1777393800 | 27.5 | 0.04 | 0.13 | 27.55 | 27.6625 | 27.4125 | 7716 |
| 1777307400 | 27.465 | 0.11 | 0.38 | 27.4 | 27.63 | 27.39 | 32029 |
| 1777048200 | 27.36 | -0.13 | -0.48 | 27.495 | 27.495 | 27.26 | 21115 |
| 1776961800 | 27.4925 | 0.16 | 0.57 | 27.35 | 27.5225 | 27.21 | 23938 |
| 1776875400 | 27.3375 | -0.05 | -0.18 | 27.465 | 27.5075 | 27.3175 | 23338 |
| 1776789000 | 27.3875 | -0.11 | -0.41 | 27.64 | 27.645 | 27.385 | 36265 |
| 1776702600 | 27.5 | 0.06 | 0.21 | 27.255 | 27.51 | 27.19 | 17220 |
| 1776443400 | 27.4425 | 0.42 | 1.55 | 27.045 | 27.535 | 27.045 | 48124 |
| 1776357000 | 27.0225 | 0.07 | 0.26 | 26.975 | 27.085 | 26.91 | 21042 |
| 1776270600 | 26.9525 | -0.2 | -0.74 | 27 | 27.0975 | 26.87 | 35386 |
| 1776184200 | 27.1525 | 0.35 | 1.31 | 27.24 | 27.2425 | 26.89 | 13540 |
| 1776097800 | 26.8025 | -0.1 | -0.36 | 26.73 | 26.8275 | 26.655 | 29466 |
| 1775838600 | 26.9 | 0.09 | 0.35 | 26.86 | 27.0675 | 26.815 | 21222 |
| 1775752200 | 26.805 | 0.12 | 0.44 | 26.86 | 26.86 | 26.5925 | 15116 |
| 1775665800 | 26.6875 | 0.7 | 2.71 | 26.815 | 26.8325 | 26.5925 | 179780 |
| 1775579400 | 25.9825 | 0.12 | 0.47 | 26 | 26.135 | 25.9125 | 38024 |
| 1775147400 | 25.86 | -0.12 | -0.47 | 25.605 | 25.9575 | 25.455 | 13785 |
| 1775061000 | 25.9825 | 0.57 | 2.22 | 25.965 | 26.0025 | 25.7575 | 13919 |
| 1774974600 | 25.4175 | 0.13 | 0.50 | 25.335 | 25.5775 | 25.2675 | 11618 |
| 1774888200 | 25.29 | -0.07 | -0.27 | 25.41 | 25.5925 | 25.17 | 33741 |
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.
