Premium
Alpha Architect International Quantitative Momentum ETF (IMOM)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.708 | -1.62236480293 | 43.64 | 43.64 | 42.45 | 14709 | 43.04779751 | SP |
| 4 | -1.678 | -3.7614884555 | 44.61 | 44.86 | 41.9 | 15593 | 43.60653773 | SP |
| 12 | -0.218 | -0.505214368482 | 43.15 | 46.17 | 41.9 | 17141 | 44.21688817 | SP |
| 26 | 4.762 | 12.4757663086 | 38.17 | 46.17 | 38.155 | 21182 | 42.90397709 | SP |
| 52 | 9.772 | 29.4692400483 | 33.16 | 46.17 | 32.63 | 16349 | 40.47987934 | SP |
| 156 | 16.867 | 64.7112986764 | 26.065 | 46.17 | 24.24 | 13418 | 34.1267136 | SP |
| 260 | 16.867 | 64.7112986764 | 26.065 | 46.17 | 24.24 | 13418 | 34.1267136 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 42.932 | -0.4 | -0.92 | 42.92 | 43.515 | 42.75 | 14740 |
| 1782945300 | 43.33 | 0.05 | 0.13 | 43.08 | 43.5 | 43.08 | 20926 |
| 1782858900 | 43.275 | 0.5 | 1.17 | 42.98 | 43.334 | 42.98 | 14313 |
| 1782772500 | 42.775 | 0.21 | 0.49 | 42.56 | 42.86 | 42.49 | 8651 |
| 1782513300 | 42.5662 | -0.66 | -1.54 | 42.45 | 42.84 | 42.45 | 18394 |
| 1782426900 | 43.2308 | 0.09 | 0.22 | 43.64 | 43.64 | 43.12 | 11263 |
| 1782340500 | 43.1364 | -0.24 | -0.56 | 43 | 43.3683 | 42.81 | 11541 |
| 1782254100 | 43.3776 | -1.3 | -2.92 | 43.21 | 43.72 | 43.21 | 11711 |
| 1782167700 | 44.6816 | 0.48 | 1.08 | 44.46 | 44.7499 | 44.37 | 6785 |
| 1781822100 | 44.2038 | 0.34 | 0.78 | 44.35 | 44.35 | 44.1 | 3932 |
| 1781735700 | 43.8604 | -0.24 | -0.54 | 44.13 | 44.61 | 43.8604 | 19734 |
| 1781649300 | 44.1 | -0.42 | -0.94 | 44.53 | 44.53 | 44.0654 | 9254 |
| 1781562900 | 44.52 | 0.19 | 0.43 | 44.53 | 44.71 | 44.485 | 13920 |
| 1781303700 | 44.33 | 0.57 | 1.30 | 43.64 | 44.33 | 43.64 | 6067 |
| 1781217300 | 43.76 | 1.83 | 4.36 | 42.4 | 43.76 | 42.4 | 11782 |
| 1781130900 | 41.93 | -1.09 | -2.53 | 42.02 | 42.6399 | 41.9 | 14080 |
| 1781044500 | 43.02 | -0.11 | -0.26 | 43.63 | 43.755 | 42.165 | 11696 |
| 1780958100 | 43.13 | 0.12 | 0.28 | 43.19 | 43.44 | 43.04 | 14095 |
| 1780698900 | 43.01 | -1.73 | -3.87 | 44.18 | 44.18 | 42.85 | 29850 |
| 1780612500 | 44.74 | -0.26 | -0.58 | 44.61 | 44.86 | 44.5 | 58280 |
| 1780526100 | 45 | -0.19 | -0.42 | 45.19 | 45.19 | 44.8999 | 12881 |
| 1780439700 | 45.192 | 0.2 | 0.45 | 44.88 | 45.326 | 44.86 | 20620 |
| 1780353300 | 44.99 | -0.86 | -1.88 | 45.07 | 45.07 | 44.56 | 21289 |
| 1780094100 | 45.85 | 0.02 | 0.04 | 45.97 | 46.05 | 45.79 | 12120 |
| 1780007700 | 45.8327 | 0.1 | 0.22 | 45.59 | 46.01 | 45.43 | 6250 |
| 1779921300 | 45.7342 | -0.4 | -0.86 | 46.03 | 46.03 | 45.46 | 10532 |
| 1779834900 | 46.13 | 1.27 | 2.83 | 45.92 | 46.17 | 45.92 | 10410 |
| 1779489300 | 44.8591 | -0 | -0.00 | 44.76 | 45 | 44.74 | 8903 |
| 1779402900 | 44.86 | 0.25 | 0.56 | 44.46 | 44.94 | 44.23 | 13747 |
| 1779316500 | 44.61 | 0.73 | 1.66 | 43.66 | 44.6173 | 43.66 | 16673 |
| 1779230100 | 43.88 | -0.83 | -1.86 | 43.9 | 43.9927 | 43.44 | 12246 |
| 1779143700 | 44.71 | -0.01 | -0.03 | 44.63 | 44.7401 | 44.2112 | 18983 |
| 1778884500 | 44.7213 | -0.96 | -2.10 | 44.64 | 44.94 | 44.64 | 11420 |
| 1778798100 | 45.6797 | -0.17 | -0.37 | 45.86 | 45.92 | 45.55 | 18353 |
| 1778711700 | 45.8493 | 0.48 | 1.05 | 45.52 | 45.85 | 45.39 | 22547 |
| 1778625300 | 45.3716 | -0.15 | -0.34 | 44.99 | 45.4184 | 44.94 | 20164 |
| 1778538900 | 45.5259 | 0.27 | 0.59 | 45.03 | 45.7 | 45.03 | 24625 |
| 1778279700 | 45.2602 | 0.76 | 1.70 | 44.65 | 45.3399 | 44.65 | 14806 |
| 1778193300 | 44.505 | -1.03 | -2.26 | 45.34 | 45.34 | 44.425 | 15420 |
| 1778106900 | 45.5337 | 0.72 | 1.61 | 44.83 | 45.5337 | 44.83 | 25517 |
| 1778020500 | 44.8117 | 0.87 | 1.98 | 44.51 | 44.905 | 44.51 | 13864 |
| 1777934100 | 43.9419 | -0.33 | -0.74 | 44.03 | 44.435 | 43.7999 | 11183 |
| 1777674900 | 44.27 | -0.25 | -0.56 | 44.44 | 44.63 | 44.27 | 21103 |
| 1777588500 | 44.52 | 1.05 | 2.41 | 44.07 | 44.53 | 43.975 | 27039 |
| 1777502100 | 43.4706 | -0.22 | -0.51 | 43.8 | 43.8 | 43.3472 | 7316 |
| 1777415700 | 43.695 | 0.04 | 0.09 | 43.67 | 43.76 | 43.535 | 54808 |
| 1777329300 | 43.656 | -0.04 | -0.09 | 43.93 | 43.93 | 43.525 | 15348 |
| 1777070100 | 43.6945 | -0.16 | -0.38 | 43.86 | 43.86 | 43.5463 | 14575 |
| 1776983700 | 43.8594 | -0.02 | -0.05 | 43.65 | 44.369 | 43.3 | 15363 |
| 1776897300 | 43.8818 | 0.53 | 1.22 | 44.19 | 44.19 | 43.74 | 10313 |
| 1776810900 | 43.355 | -0.9 | -2.04 | 44.34 | 44.34 | 43.35 | 63976 |
| 1776724500 | 44.2583 | -0.09 | -0.20 | 44.44 | 44.44 | 44.0818 | 18593 |
| 1776465300 | 44.345 | 0.58 | 1.33 | 44.2 | 44.67 | 44.2 | 28695 |
| 1776378900 | 43.7618 | -0.08 | -0.18 | 44.04 | 44.04 | 43.47 | 22293 |
| 1776292500 | 43.84 | -0.14 | -0.31 | 43.91 | 43.97 | 43.7014 | 17871 |
| 1776206100 | 43.976 | 0.47 | 1.07 | 43.52 | 43.99 | 43.52 | 10685 |
| 1776119700 | 43.5089 | 0.14 | 0.31 | 42.78 | 43.5499 | 42.78 | 14452 |
| 1775860500 | 43.3729 | 0.05 | 0.12 | 43.17 | 43.575 | 43.17 | 6235 |
| 1775774100 | 43.3194 | 0.21 | 0.49 | 43.15 | 43.485 | 42.97 | 6657 |
| 1775687700 | 43.11 | 2.04 | 4.96 | 42.93 | 43.14 | 42.8001 | 14620 |
| 1775601300 | 41.0742 | 0.08 | 0.20 | 40.6 | 41.0742 | 40.3485 | 4906 |
| 1775514900 | 40.9932 | 0.41 | 1.00 | 40.43 | 41.09 | 40.43 | 9863 |
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.
