Premium
Avantis Emerging Markets ex China Equity ETF (AVXC)
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 | -3.1306 | -3.70091027308 | 84.59 | 85.78 | 80.6 | 32354 | 83.28490356 | SP |
| 4 | -0.7406 | -0.90097323601 | 82.2 | 88.77 | 78.78 | 42713 | 83.92546541 | SP |
| 12 | 7.0994 | 9.54733727811 | 74.36 | 88.77 | 74.19 | 39555 | 81.93370231 | SP |
| 26 | 15.2494 | 23.0318682978 | 66.21 | 88.77 | 64.78 | 40107 | 75.46411165 | SP |
| 52 | 24.6394 | 43.3639563534 | 56.82 | 88.77 | 55.65 | 28658 | 70.54893409 | SP |
| 156 | 30.6394 | 60.29004329 | 50.82 | 88.77 | 43.2097 | 19820 | 63.54191628 | SP |
| 260 | 30.6394 | 60.29004329 | 50.82 | 88.77 | 43.2097 | 19820 | 63.54191628 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 84.2503 | 2.77 | 3.40 | 83.54 | 84.43 | 83.54 | 25803 |
| 1783031700 | 81.4773 | -1.04 | -1.25 | 82.81 | 83.86 | 80.6 | 33939 |
| 1782945300 | 82.5128 | -3.14 | -3.66 | 83.4 | 83.88 | 82.44 | 40895 |
| 1782858900 | 85.6482 | 1.5 | 1.79 | 84.59 | 85.78 | 84.59 | 28779 |
| 1782772500 | 84.1443 | 0.38 | 0.45 | 83.32 | 84.28 | 82.16 | 25012 |
| 1782513300 | 83.7651 | -0.92 | -1.09 | 83.04 | 84.24 | 82.8096 | 163109 |
| 1782426900 | 84.6881 | 1.05 | 1.25 | 86.15 | 86.18 | 84.01 | 24398 |
| 1782340500 | 83.6399 | 0.25 | 0.30 | 83.7 | 84.005 | 82.94 | 21094 |
| 1782254100 | 83.391 | -5.01 | -5.67 | 83.62 | 84.55 | 83.23 | 44839 |
| 1782167700 | 88.4016 | 0.26 | 0.29 | 88.77 | 88.77 | 88.1301 | 35798 |
| 1781822100 | 88.1457 | 3.09 | 3.63 | 87.02 | 88.32 | 87.02 | 22628 |
| 1781735700 | 85.0558 | 0.18 | 0.22 | 86.225 | 86.7 | 85.0558 | 66342 |
| 1781649300 | 84.872 | -1.3 | -1.51 | 86 | 86.07 | 84.84 | 51725 |
| 1781562900 | 86.1758 | 2.81 | 3.37 | 85.82 | 86.35 | 85.73 | 38971 |
| 1781303700 | 83.3703 | 0.48 | 0.58 | 82.78 | 83.73 | 82.3651 | 28404 |
| 1781217300 | 82.8904 | 3.86 | 4.88 | 80.26 | 83.05 | 80.12 | 44537 |
| 1781130900 | 79.0348 | -1.42 | -1.77 | 79.89 | 80.95 | 79.0348 | 27352 |
| 1781044500 | 80.4578 | -0.39 | -0.48 | 82.2 | 82.5 | 78.78 | 45211 |
| 1780958100 | 80.8479 | 1.48 | 1.86 | 81.12 | 81.39 | 80.75 | 24253 |
| 1780698900 | 79.37 | -5.73 | -6.74 | 82.14 | 82.14 | 79.08 | 47014 |
| 1780612500 | 85.1018 | -0.37 | -0.43 | 84.16 | 85.3 | 83.96 | 31243 |
| 1780526100 | 85.47 | -1.25 | -1.44 | 86.29 | 86.29 | 85.315 | 19383 |
| 1780439700 | 86.7194 | 0.4 | 0.46 | 85.9 | 86.8 | 85.9 | 17387 |
| 1780353300 | 86.3198 | 1.47 | 1.73 | 85.55 | 86.73 | 85.4838 | 38221 |
| 1780094100 | 84.8534 | -0.07 | -0.09 | 85.02 | 85.24 | 84.6 | 82760 |
| 1780007700 | 84.9259 | 1.03 | 1.22 | 83.53 | 85.06 | 83.18 | 86494 |
| 1779921300 | 83.8999 | -0.46 | -0.54 | 84.54 | 84.78 | 83.5 | 65929 |
| 1779834900 | 84.355 | 3.58 | 4.44 | 83.21 | 84.37 | 83.21 | 39512 |
| 1779489300 | 80.7708 | -0.01 | -0.01 | 81.19 | 81.2 | 80.72 | 17584 |
| 1779402900 | 80.7761 | 1.14 | 1.44 | 79.86 | 81.21 | 79.8096 | 37945 |
| 1779316500 | 79.632 | 1.65 | 2.12 | 78.35 | 79.72 | 78.35 | 28164 |
| 1779230100 | 77.9784 | -1 | -1.27 | 77.46 | 78.72 | 77.07 | 37334 |
| 1779143700 | 78.9794 | -0.47 | -0.59 | 80.18 | 80.18 | 78.29 | 46451 |
| 1778884500 | 79.4509 | -2.62 | -3.19 | 79.63 | 79.87 | 79.13 | 28328 |
| 1778798100 | 82.0675 | 0.69 | 0.85 | 81.42 | 82.25 | 81.42 | 14838 |
| 1778711700 | 81.3729 | 1.5 | 1.88 | 81.13 | 81.7099 | 80.855 | 26299 |
| 1778625300 | 79.8687 | -2.69 | -3.26 | 80.53 | 80.785 | 78.83 | 39614 |
| 1778538900 | 82.5591 | 0.06 | 0.07 | 82.51 | 82.77 | 82.36 | 14128 |
| 1778279700 | 82.5017 | 1.73 | 2.14 | 81.87 | 82.5017 | 81.87 | 45295 |
| 1778193300 | 80.7701 | -0.96 | -1.17 | 81.91 | 82.0599 | 80.63 | 41182 |
| 1778106900 | 81.7296 | 2.54 | 3.20 | 81.02 | 81.8099 | 80.64 | 323495 |
| 1778020500 | 79.192 | 1.93 | 2.50 | 78.79 | 79.52 | 78.79 | 21402 |
| 1777934100 | 77.2631 | -0 | -0.00 | 77.72 | 78.1 | 77 | 26005 |
| 1777674900 | 77.2638 | 0.04 | 0.05 | 76.89 | 77.77 | 76.89 | 24370 |
| 1777588500 | 77.2218 | 1.63 | 2.16 | 76.46 | 77.34 | 76.06 | 28178 |
| 1777502100 | 75.5922 | -0.42 | -0.56 | 75.95 | 76.07 | 75.47 | 20130 |
| 1777415700 | 76.0169 | -0.73 | -0.95 | 76.02 | 76.17 | 75.455 | 13373 |
| 1777329300 | 76.7463 | -0 | -0.00 | 77.28 | 77.28 | 76.61 | 24557 |
| 1777070100 | 76.7481 | 1.36 | 1.81 | 76.28 | 76.97 | 76.125 | 24201 |
| 1776983700 | 75.3866 | -1.52 | -1.97 | 75.96 | 76.3 | 74.71 | 22001 |
| 1776897300 | 76.9016 | 1.87 | 2.49 | 76.27 | 76.95 | 76.27 | 16301 |
| 1776810900 | 75.0332 | -0.86 | -1.13 | 76.28 | 76.31 | 75.005 | 19113 |
| 1776724500 | 75.8915 | -0.57 | -0.75 | 75.94 | 76.06 | 75.58 | 12532 |
| 1776465300 | 76.4645 | 1.59 | 2.13 | 76.54 | 77.03 | 76.33 | 16334 |
| 1776378900 | 74.8698 | 0.18 | 0.24 | 74.73 | 75.13 | 74.6768 | 22605 |
| 1776292500 | 74.6934 | -0.08 | -0.11 | 74.85 | 74.85 | 74.445 | 18468 |
| 1776206100 | 74.7778 | 1.17 | 1.59 | 74.36 | 74.89 | 74.19 | 23397 |
| 1776119700 | 73.6039 | 0.55 | 0.76 | 72.69 | 73.66 | 72.58 | 50041 |
| 1775860500 | 73.05 | 0.45 | 0.62 | 73.2082 | 73.41 | 72.88 | 12956 |
| 1775774100 | 72.6029 | 0.1 | 0.14 | 71.81 | 72.76 | 71.64 | 121858 |
| 1775687700 | 72.4993 | 4.01 | 5.85 | 72.57 | 72.66 | 71.954 | 21673 |
| 1775601300 | 68.4916 | 0.22 | 0.32 | 68.13 | 68.569 | 67.48 | 19410 |
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.
