Premium
Alpha Architect International Quantitative Value ETF (IVAL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4448 | -1.82969971205 | 24.31 | 24.31 | 23.64 | 20435 | 23.94768931 | SP |
| 4 | -0.4648 | -1.91039868475 | 24.33 | 25.079 | 23.64 | 32482 | 24.31971712 | SP |
| 12 | -2.0748 | -7.99845797995 | 25.94 | 25.94 | 23.64 | 18099 | 24.51589457 | SP |
| 26 | -1.2648 | -5.03302825308 | 25.13 | 26.32 | 22.32 | 16710 | 24.72138909 | SP |
| 52 | -1.1348 | -4.5392 | 25 | 27.11 | 22.32 | 17461 | 25.29837258 | SP |
| 156 | 0.0052 | 0.0217937971501 | 23.86 | 27.11 | 22.32 | 17291 | 25.23367666 | SP |
| 260 | 0.0052 | 0.0217937971501 | 23.86 | 27.11 | 22.32 | 17291 | 25.23367666 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 23.8652 | -0.12 | -0.52 | 23.9 | 23.9 | 23.8019 | 3377 |
| 1734996900 | 23.99 | 0.14 | 0.59 | 23.8 | 24.06 | 23.8 | 24321 |
| 1734737700 | 23.85 | 0.17 | 0.70 | 23.69 | 24 | 23.685 | 12130 |
| 1734651300 | 23.685 | 0.04 | 0.19 | 23.76 | 23.91 | 23.68 | 8963 |
| 1734564900 | 23.64 | -0.51 | -2.11 | 24.11 | 24.24 | 23.64 | 17594 |
| 1734478500 | 24.15 | -0.25 | -1.01 | 24.31 | 24.31 | 24.15 | 39167 |
| 1734392100 | 24.3971 | -0.15 | -0.62 | 24.4133 | 24.48 | 24.3971 | 4610 |
| 1734132900 | 24.55 | -0.17 | -0.69 | 24.62 | 24.62 | 24.4916 | 15463 |
| 1734046500 | 24.72 | -0.23 | -0.92 | 24.81 | 24.84 | 24.71 | 7526 |
| 1733960100 | 24.95 | 0.14 | 0.56 | 24.93 | 24.97 | 24.89 | 9373 |
| 1733873700 | 24.81 | -0.1 | -0.40 | 24.93 | 24.94 | 24.81 | 33512 |
| 1733787300 | 24.91 | 0.08 | 0.32 | 25.079 | 25.079 | 24.8467 | 7286 |
| 1733528100 | 24.83 | -0.14 | -0.54 | 25.0378 | 25.0378 | 24.8263 | 9747 |
| 1733441700 | 24.965 | 0.25 | 0.99 | 25.02 | 25.04 | 24.92 | 4847 |
| 1733355300 | 24.72 | -0.17 | -0.68 | 24.79 | 24.83 | 24.67 | 19989 |
| 1733268900 | 24.89 | 0.19 | 0.77 | 24.8266 | 25.01 | 24.8266 | 10833 |
| 1733182500 | 24.7 | 0.06 | 0.24 | 24.59 | 24.81 | 24.575 | 33469 |
| 1732917840 | 24.64 | 0.41 | 1.69 | 24.25 | 24.655 | 24.25 | 5120 |
| 1732750500 | 24.23 | 0.08 | 0.33 | 24.1 | 24.28 | 24.1 | 346742 |
| 1732664100 | 24.15 | -0.1 | -0.41 | 24.33 | 24.33 | 24.15 | 6460 |
| 1732577700 | 24.25 | -0.03 | -0.12 | 24.21 | 24.3772 | 24.21 | 10861 |
| 1732318500 | 24.28 | 0.11 | 0.46 | 24.21 | 24.3413 | 24.16 | 28835 |
| 1732232100 | 24.17 | -0.05 | -0.21 | 24.17 | 24.24 | 24.0925 | 13385 |
| 1732145700 | 24.22 | -0.05 | -0.21 | 24.17 | 24.22 | 24.04 | 8403 |
| 1732059300 | 24.27 | -0.08 | -0.33 | 24.18 | 24.354 | 24.18 | 9120 |
| 1731972900 | 24.35 | 0 | 0.00 | 24.16 | 24.4889 | 24.16 | 6820 |
| 1731713700 | 24.35 | 0.2 | 0.83 | 24.25 | 24.39 | 24.18 | 37481 |
| 1731627300 | 24.15 | -0.08 | -0.33 | 24.33 | 24.33 | 24.15 | 18505 |
| 1731540900 | 24.23 | -0.19 | -0.78 | 24.27 | 24.28 | 24.11 | 10040 |
| 1731454500 | 24.42 | -0.38 | -1.53 | 24.54 | 24.54 | 24.22 | 11221 |
| 1731368100 | 24.8 | -0.01 | -0.04 | 24.9 | 24.9 | 24.7 | 11188 |
| 1731108900 | 24.81 | -0.42 | -1.67 | 24.67 | 24.87 | 24.67 | 16782 |
| 1731022500 | 25.2311 | 0.5 | 2.03 | 25.185 | 25.29 | 25.12 | 21775 |
| 1730936100 | 24.73 | -0.31 | -1.24 | 24.6538 | 24.79 | 24.45 | 15094 |
| 1730849700 | 25.04 | 0.37 | 1.50 | 24.82 | 25.04 | 24.7925 | 6589 |
| 1730763300 | 24.67 | 0.07 | 0.28 | 24.55 | 24.91 | 24.55 | 8629 |
| 1730500500 | 24.6 | -0.1 | -0.40 | 24.7641 | 24.79 | 24.6 | 3346 |
| 1730414100 | 24.7 | -0.1 | -0.40 | 24.67 | 24.71 | 24.6001 | 3852 |
| 1730327700 | 24.8 | 0.16 | 0.65 | 24.75 | 24.9299 | 24.62 | 6143 |
| 1730241300 | 24.64 | -0.19 | -0.77 | 24.74 | 24.765 | 24.62 | 5815 |
| 1730154900 | 24.83 | 0.3 | 1.22 | 24.74 | 24.8449 | 24.664 | 7281 |
| 1729895700 | 24.53 | -0.02 | -0.08 | 24.55 | 24.78 | 24.53 | 12963 |
| 1729809300 | 24.55 | 0.01 | 0.04 | 24.585 | 24.619 | 24.5314 | 11686 |
| 1729722900 | 24.54 | -0.19 | -0.77 | 24.59 | 24.6 | 24.4001 | 6933 |
| 1729636500 | 24.73 | -0.13 | -0.52 | 24.58 | 24.8199 | 24.58 | 9916 |
| 1729550100 | 24.86 | -0.27 | -1.07 | 25.18 | 25.18 | 24.8 | 15626 |
| 1729290900 | 25.13 | 0.07 | 0.28 | 25.14 | 25.2299 | 25.11 | 5414 |
| 1729204500 | 25.0608 | -0.13 | -0.51 | 25.28 | 25.28 | 25.021 | 19502 |
| 1729118100 | 25.19 | 0.15 | 0.60 | 25.14 | 25.24 | 25.13 | 11810 |
| 1729031700 | 25.04 | -0.36 | -1.42 | 25.42 | 25.42 | 25.02 | 6158 |
| 1728945300 | 25.4 | 0.1 | 0.40 | 25.31 | 25.4 | 25.26 | 6186 |
| 1728686100 | 25.3 | -0.15 | -0.59 | 25.29 | 25.41 | 25.11 | 7204 |
| 1728599700 | 25.45 | 0.05 | 0.20 | 25.3 | 25.45 | 25.2797 | 5531 |
| 1728513300 | 25.4 | 0.01 | 0.04 | 25.35 | 25.4305 | 25.24 | 4244 |
| 1728426900 | 25.39 | -0.09 | -0.33 | 25.43 | 25.4761 | 25.305 | 10361 |
| 1728340500 | 25.475 | -0.25 | -0.95 | 25.58 | 25.59 | 25.4 | 18569 |
| 1728081300 | 25.72 | 0.44 | 1.74 | 25.37 | 25.72 | 25.37 | 6286 |
| 1727994900 | 25.28 | -0.38 | -1.48 | 25.39 | 25.41 | 25.23 | 9431 |
| 1727908500 | 25.66 | -0.14 | -0.54 | 25.7 | 25.7501 | 25.62 | 15761 |
| 1727822100 | 25.8 | 0.01 | 0.05 | 25.94 | 25.94 | 25.63 | 5950 |
| 1727735520 | 25.7876 | -0.07 | -0.28 | 25.89 | 25.89 | 25.69 | 19698 |
| 1727476500 | 25.86 | -0.41 | -1.55 | 25.88 | 26.225 | 25.8529 | 5560 |
| 1727390100 | 26.2659 | 0.65 | 2.52 | 26.14 | 26.32 | 26.09 | 9027 |
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
