Premium
EA Bridgeway Omni Small Cap Value ETF (BSVO)
NASDAQ
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 | -0.5 | -2.30096640589 | 21.73 | 21.75 | 20.86 | 176942 | 21.21439506 | SP |
| 4 | -1.7501 | -7.6157196879 | 22.9801 | 23.07 | 20.86 | 208537 | 21.59886495 | SP |
| 12 | -0.62 | -2.83752860412 | 21.85 | 24.2199 | 20.86 | 154336 | 22.38276091 | SP |
| 26 | -0.06 | -0.281822451855 | 21.29 | 24.2199 | 20 | 141248 | 22.03750301 | SP |
| 52 | 1.25 | 6.25625625626 | 19.98 | 24.2199 | 19.52 | 149926 | 21.17379115 | SP |
| 156 | 3.75 | 21.4530892449 | 17.48 | 24.2199 | 15.73 | 163466 | 19.63261852 | SP |
| 260 | 3.75 | 21.4530892449 | 17.48 | 24.2199 | 15.73 | 163466 | 19.63261852 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 21.23 | 0.17 | 0.81 | 20.88 | 21.26 | 20.88 | 133840 |
| 1736552100 | 21.06 | -0.31 | -1.45 | 21.21 | 21.24 | 20.86 | 334921 |
| 1736379300 | 21.37 | -0.09 | -0.42 | 21.31 | 21.43 | 21.1379 | 132163 |
| 1736292900 | 21.46 | -0.14 | -0.65 | 21.71 | 21.75 | 21.3204 | 118867 |
| 1736206500 | 21.6 | -0.08 | -0.37 | 21.79 | 21.95 | 21.6 | 166850 |
| 1735947300 | 21.68 | 0.1 | 0.46 | 21.69 | 21.71 | 21.41 | 119000 |
| 1735860900 | 21.58 | -0.07 | -0.32 | 21.86 | 21.9588 | 21.4512 | 299802 |
| 1735688100 | 21.65 | 0.12 | 0.55 | 21.63 | 21.83 | 21.56 | 222576 |
| 1735601700 | 21.5321 | -0.06 | -0.27 | 21.41 | 21.6 | 21.23 | 235700 |
| 1735342500 | 21.59 | -0.25 | -1.14 | 21.76 | 21.827 | 21.37 | 160086 |
| 1735256100 | 21.84 | 0.13 | 0.60 | 21.55 | 21.89 | 21.5 | 169935 |
| 1735077840 | 21.709 | 0.23 | 1.07 | 21.52 | 21.72 | 21.41 | 158321 |
| 1734996900 | 21.48 | -0.01 | -0.05 | 21.42 | 21.52 | 21.34 | 273392 |
| 1734737700 | 21.49 | 0.09 | 0.42 | 21.33 | 21.76 | 21.29 | 406306 |
| 1734651300 | 21.4 | -0.5 | -2.28 | 21.81 | 21.9341 | 21.36 | 246959 |
| 1734564900 | 21.9 | -0.95 | -4.16 | 23.06 | 23.07 | 21.75 | 146111 |
| 1734478500 | 22.85 | -0.26 | -1.13 | 22.96 | 23.07 | 22.81 | 238809 |
| 1734392100 | 23.11 | -0.05 | -0.22 | 23.1 | 23.2399 | 23.07 | 159277 |
| 1734132900 | 23.16 | -0.17 | -0.72 | 23.3 | 23.3 | 23.03 | 396285 |
| 1734046500 | 23.3288 | -0.32 | -1.36 | 23.54 | 23.58 | 23.31 | 244114 |
| 1733960100 | 23.6506 | 0.17 | 0.73 | 23.68 | 23.779 | 23.5069 | 194621 |
| 1733873700 | 23.48 | 0.08 | 0.32 | 23.44 | 23.67 | 23.28 | 130599 |
| 1733787300 | 23.4047 | 0.05 | 0.20 | 23.53 | 23.73 | 23.4 | 86509 |
| 1733528100 | 23.3591 | -0.11 | -0.47 | 23.6 | 23.6 | 23.2814 | 115093 |
| 1733441700 | 23.47 | -0.2 | -0.84 | 23.69 | 23.75 | 23.47 | 149226 |
| 1733355300 | 23.67 | 0.05 | 0.20 | 23.59 | 23.73 | 23.48 | 115573 |
| 1733268900 | 23.6231 | -0.17 | -0.70 | 23.78 | 23.8 | 23.5201 | 107457 |
| 1733182500 | 23.79 | 0.19 | 0.81 | 23.55 | 23.84 | 23.47 | 137478 |
| 1732917840 | 23.6 | -0.02 | -0.07 | 23.72 | 23.8 | 23.56 | 37721 |
| 1732750500 | 23.6158 | -0 | -0.02 | 23.73 | 23.9104 | 23.6 | 117550 |
| 1732664100 | 23.62 | -0.28 | -1.17 | 23.76 | 23.76 | 23.52 | 88305 |
| 1732577700 | 23.9 | 0.36 | 1.55 | 23.77 | 24.2199 | 23.77 | 137506 |
| 1732318500 | 23.5362 | 0.38 | 1.65 | 23.21 | 23.57 | 23.21 | 115721 |
| 1732232100 | 23.1537 | 0.38 | 1.65 | 22.9 | 23.21 | 22.88 | 106478 |
| 1732145700 | 22.7775 | 0.02 | 0.09 | 22.74 | 22.79 | 22.5812 | 117842 |
| 1732059300 | 22.7578 | -0.05 | -0.21 | 22.53 | 22.79 | 22.5003 | 141626 |
| 1731972900 | 22.8066 | 0.03 | 0.12 | 22.85 | 22.94 | 22.79 | 92749 |
| 1731713700 | 22.78 | -0.23 | -0.99 | 23.08 | 23.1 | 22.7 | 134194 |
| 1731627300 | 23.007 | -0.14 | -0.62 | 23.29 | 23.2999 | 22.8524 | 83055 |
| 1731540900 | 23.15 | -0.19 | -0.83 | 23.51 | 23.56 | 23.14 | 120568 |
| 1731454500 | 23.3433 | -0.33 | -1.38 | 23.54 | 23.62 | 23.27 | 99261 |
| 1731368100 | 23.67 | 0.34 | 1.46 | 23.51 | 23.78 | 23.51 | 86597 |
| 1731108900 | 23.33 | 0.04 | 0.17 | 23.27 | 23.37 | 23.2 | 123675 |
| 1731022500 | 23.29 | -0.33 | -1.40 | 23.59 | 23.6748 | 23.24 | 144019 |
| 1730936100 | 23.62 | 1.65 | 7.51 | 23.06 | 23.7 | 23.06 | 264726 |
| 1730849700 | 21.9708 | 0.42 | 1.97 | 21.52 | 21.99 | 21.52 | 92758 |
| 1730763300 | 21.5459 | 0.08 | 0.36 | 21.43 | 21.715 | 21.43 | 98702 |
| 1730500500 | 21.4692 | -0.05 | -0.21 | 21.64 | 21.68 | 21.43 | 204429 |
| 1730414100 | 21.5149 | -0.26 | -1.21 | 21.75 | 21.7832 | 21.5 | 135046 |
| 1730327700 | 21.7794 | 0.03 | 0.16 | 21.67 | 22.08 | 21.67 | 84284 |
| 1730241300 | 21.745 | -0.21 | -0.93 | 21.76 | 21.83 | 21.66 | 124466 |
| 1730154900 | 21.95 | 0.38 | 1.76 | 21.64 | 21.99 | 21.64 | 108762 |
| 1729895700 | 21.57 | -0.1 | -0.47 | 21.79 | 21.86 | 21.53 | 119406 |
| 1729809300 | 21.6708 | 0.01 | 0.03 | 21.77 | 21.77 | 21.51 | 80418 |
| 1729722900 | 21.6638 | -0.16 | -0.72 | 21.71 | 21.77 | 21.4599 | 164948 |
| 1729636500 | 21.82 | -0.07 | -0.34 | 21.85 | 21.85 | 21.735 | 77054 |
| 1729550100 | 21.8943 | -0.56 | -2.48 | 22.45 | 22.45 | 21.89 | 98061 |
| 1729290900 | 22.45 | -0.08 | -0.36 | 22.64 | 22.64 | 22.43 | 72064 |
| 1729204500 | 22.53 | 0.06 | 0.27 | 22.5 | 22.55 | 22.32 | 94275 |
| 1729118100 | 22.47 | 0.36 | 1.62 | 22.28 | 22.54 | 22.28 | 117778 |
| 1729031700 | 22.1122 | 0.05 | 0.21 | 22.1875 | 22.38 | 22.09 | 66645 |
| 1728945300 | 22.0653 | 0.05 | 0.21 | 22.01 | 22.09 | 21.9 | 85558 |
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
