Premium
EA Series Trust Alpha Architect Global Factor Equity ETF (AAVM)
NASDAQ
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 | -0.2173 | -0.645765230312 | 33.65 | 33.92 | 33.305 | 1057 | 33.6524973 | SP |
| 4 | -0.6573 | -1.92813141684 | 34.09 | 34.75 | 33.05 | 1142 | 33.76378633 | SP |
| 12 | 0.0427 | 0.127882599581 | 33.39 | 34.85 | 32.9313 | 2931 | 33.85989195 | SP |
| 26 | 2.6427 | 8.5829814875 | 30.79 | 34.85 | 30.17 | 2994 | 33.01348831 | SP |
| 52 | 6.7126 | 25.1219119689 | 26.7201 | 34.85 | 26.44 | 2723 | 30.90214735 | SP |
| 156 | 7.2227 | 27.557039298 | 26.21 | 34.85 | 21.1 | 3246 | 28.61298145 | SP |
| 260 | 7.2227 | 27.557039298 | 26.21 | 34.85 | 21.1 | 3246 | 28.61298145 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 33.889 | 0.26 | 0.79 | 33.76 | 33.9 | 33.76 | 838 |
| 1783031700 | 33.6245 | 0.07 | 0.20 | 33.92 | 33.92 | 33.52 | 885 |
| 1782945300 | 33.5572 | -0.15 | -0.45 | 33.305 | 33.76 | 33.305 | 2076 |
| 1782858900 | 33.7097 | 0.14 | 0.41 | 33.65 | 33.7097 | 33.65 | 427 |
| 1782772500 | 33.5721 | 0.07 | 0.21 | 33.66 | 33.66 | 33.5721 | 627 |
| 1782513300 | 33.5019 | -0.24 | -0.72 | 33.549999 | 33.63 | 33.5019 | 2486 |
| 1782426900 | 33.7452 | 0.23 | 0.68 | 33.79 | 33.855 | 33.71 | 255 |
| 1782340500 | 33.5163 | -0.13 | -0.39 | 33.54 | 33.63 | 33.5163 | 275 |
| 1782254100 | 33.6459 | -0.65 | -1.90 | 33.83 | 33.86 | 33.6459 | 7201 |
| 1782167700 | 34.2962 | 0.19 | 0.56 | 34.07 | 34.2962 | 34.07 | 424 |
| 1781822100 | 34.1056 | 0.11 | 0.31 | 34.12 | 34.12 | 34.08 | 40 |
| 1781735700 | 33.9988 | -0.3 | -0.88 | 34.4 | 34.4 | 33.9988 | 330 |
| 1781649300 | 34.3 | -0.21 | -0.62 | 34.75 | 34.75 | 34.3 | 1666 |
| 1781562900 | 34.5126 | 0.13 | 0.37 | 34.71 | 34.71 | 34.5126 | 590 |
| 1781303700 | 34.3862 | 0.33 | 0.96 | 34.06 | 34.39 | 34.06 | 1068 |
| 1781217300 | 34.0598 | 1 | 3.02 | 33.32 | 34.0598 | 33.32 | 247 |
| 1781130900 | 33.0612 | -0.53 | -1.58 | 33.229999 | 33.229999 | 33.0612 | 62 |
| 1781044500 | 33.591 | -0.05 | -0.15 | 34.09 | 34.09 | 33.049999 | 1060 |
| 1780958100 | 33.6407 | 0.11 | 0.33 | 33.83 | 33.83 | 33.6407 | 141 |
| 1780698900 | 33.531399 | -1.08 | -3.11 | 34.27 | 34.27 | 33.531399 | 42 |
| 1780612500 | 34.6082 | -0.01 | -0.04 | 34.655 | 34.69 | 34.57 | 3158 |
| 1780526100 | 34.622 | -0.13 | -0.37 | 34.63 | 34.78 | 34.5401 | 732 |
| 1780439700 | 34.7498 | 0.27 | 0.78 | 34.47 | 34.7498 | 34.47 | 265 |
| 1780353300 | 34.4821 | -0.33 | -0.96 | 34.38 | 34.63 | 34.38 | 1219 |
| 1780094100 | 34.8151 | 0.07 | 0.20 | 34.765 | 34.85 | 34.765 | 748 |
| 1780007700 | 34.7443 | 0.11 | 0.33 | 34.51 | 34.7499 | 34.51 | 408 |
| 1779921300 | 34.63 | -0.08 | -0.22 | 34.63 | 34.74 | 34.63 | 207 |
| 1779834900 | 34.7067 | 0.66 | 1.94 | 34.5 | 34.72 | 34.5 | 1269 |
| 1779489300 | 34.0449 | 0.1 | 0.31 | 34.16 | 34.16 | 34.0449 | 4612 |
| 1779402900 | 33.9413 | 0.06 | 0.17 | 33.66 | 33.9413 | 33.66 | 6343 |
| 1779316500 | 33.8835 | 0.57 | 1.72 | 33.299999 | 33.8835 | 33.299999 | 5879 |
| 1779230100 | 33.3106 | -0.41 | -1.21 | 33.345 | 33.345 | 33.18 | 433 |
| 1779143700 | 33.7174 | -0.03 | -0.09 | 33.58 | 33.79 | 33.545 | 33145 |
| 1778884500 | 33.7483 | -0.61 | -1.78 | 33.82 | 33.9 | 33.7483 | 333 |
| 1778798100 | 34.36 | -0.03 | -0.09 | 34.37 | 34.37 | 34.36 | 339 |
| 1778711700 | 34.3912 | 0.15 | 0.42 | 34.27 | 34.3912 | 34.27 | 125 |
| 1778625300 | 34.2458 | -0.15 | -0.44 | 34.1 | 34.2458 | 34.1 | 483 |
| 1778538900 | 34.3967 | 0.18 | 0.54 | 34.14 | 34.48 | 34.14 | 185 |
| 1778279700 | 34.2123 | 0.36 | 1.08 | 34.09 | 34.2123 | 34.09 | 770 |
| 1778193300 | 33.848 | -0.64 | -1.86 | 34.47 | 34.47 | 33.848 | 9084 |
| 1778106900 | 34.4881 | 0.69 | 2.06 | 34.29 | 34.4881 | 34.25 | 4991 |
| 1778020500 | 33.7934 | 0.44 | 1.31 | 33.57 | 33.89 | 33.57 | 464 |
| 1777934100 | 33.354999 | -0.29 | -0.85 | 33.33 | 33.65 | 33.24 | 2546 |
| 1777674900 | 33.6412 | -0.16 | -0.47 | 33.65 | 33.65 | 33.6412 | 183 |
| 1777588500 | 33.8012 | 0.87 | 2.64 | 33.299999 | 33.8012 | 33.299999 | 1116 |
| 1777502100 | 32.9313 | -0.22 | -0.67 | 33.1 | 33.1 | 32.9313 | 5129 |
| 1777415700 | 33.155 | -0.23 | -0.68 | 33.57 | 33.57 | 33.155 | 3964 |
| 1777329300 | 33.380699 | -0.04 | -0.13 | 33.42 | 33.53 | 33.3599 | 1984 |
| 1777070100 | 33.4238 | -0.14 | -0.40 | 33.57 | 33.58 | 33.365 | 1023 |
| 1776983700 | 33.559 | -0.05 | -0.13 | 33.57 | 33.57 | 33.559 | 372 |
| 1776897300 | 33.604 | 0.19 | 0.58 | 33.84 | 33.84 | 33.6 | 319 |
| 1776810900 | 33.4103 | -0.53 | -1.57 | 34.04 | 34.04 | 33.4103 | 780 |
| 1776724500 | 33.9425 | -0.05 | -0.14 | 34.07 | 34.07 | 33.885 | 484 |
| 1776465300 | 33.9895 | 0.55 | 1.65 | 34.11 | 34.2 | 33.9895 | 52135 |
| 1776378900 | 33.4377 | -0.02 | -0.06 | 33.479999 | 33.479999 | 33.4377 | 161 |
| 1776292500 | 33.4591 | -0.11 | -0.33 | 33.38 | 33.46 | 33.38 | 1897 |
| 1776206100 | 33.5715 | 0.25 | 0.75 | 33.39 | 33.5715 | 33.39 | 230 |
| 1776119700 | 33.3222 | 0.1 | 0.31 | 33.02 | 33.3222 | 33.02 | 403 |
| 1775860500 | 33.22 | -0.04 | -0.13 | 33.15 | 33.31 | 33.15 | 349 |
| 1775774100 | 33.262 | 0.11 | 0.32 | 33.1 | 33.33 | 32.95 | 3222 |
| 1775687700 | 33.1565 | 1.3 | 4.09 | 33.045 | 33.1565 | 33 | 1451 |
| 1775601300 | 31.8542 | -0.03 | -0.09 | 31.55 | 31.8542 | 31.55 | 504 |
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.
