Premium
Alpha Architect International Quantitative Value ETF (IVAL)
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 | 0.26 | 1.07438016529 | 24.2 | 24.819 | 23.8827 | 22112 | 24.3590448 | SP |
| 4 | 0.67 | 2.81630937369 | 23.79 | 24.819 | 23.2 | 21444 | 24.00926899 | SP |
| 12 | 0.09 | 0.369306524415 | 24.37 | 25.079 | 23.2 | 29181 | 24.18217826 | SP |
| 26 | 2.46 | 11.1818181818 | 22 | 26.32 | 21.95 | 19960 | 24.37147752 | SP |
| 52 | -0.9 | -3.54889589905 | 25.36 | 27.11 | 21.95 | 19129 | 25.08875202 | SP |
| 156 | 0.6 | 2.51466890193 | 23.86 | 27.11 | 21.95 | 18657 | 25.05451069 | SP |
| 260 | 0.6 | 2.51466890193 | 23.86 | 27.11 | 21.95 | 18657 | 25.05451069 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 24.46 | 0.37 | 1.54 | 24.26 | 24.46 | 24.2399 | 30548 |
| 1738625700 | 24.09 | -0.32 | -1.31 | 24.07 | 24.2 | 23.8827 | 28933 |
| 1738366500 | 24.41 | -0.26 | -1.07 | 24.6299 | 24.74 | 24.41 | 14566 |
| 1738280100 | 24.6736 | 0.34 | 1.41 | 24.56 | 24.819 | 24.56 | 14606 |
| 1738193700 | 24.33 | 0.08 | 0.33 | 24.2 | 24.44 | 24.2 | 21908 |
| 1738107300 | 24.25 | -0.19 | -0.78 | 24.25 | 24.34 | 24.19 | 7302 |
| 1738020900 | 24.44 | 0.03 | 0.12 | 24.39 | 24.4426 | 24.35 | 15606 |
| 1737761700 | 24.41 | 0.34 | 1.41 | 24.23 | 24.52 | 24.23 | 15731 |
| 1737675300 | 24.07 | 0 | 0.00 | 24.07 | 24.07 | 24.07 | 0 |
| 1737588900 | 24.07 | -0.05 | -0.21 | 24.17 | 24.17 | 24.0465 | 20574 |
| 1737502500 | 24.12 | 0.27 | 1.13 | 23.97 | 24.16 | 23.97 | 25197 |
| 1737156900 | 23.85 | 0.25 | 1.06 | 23.83 | 23.9 | 23.73 | 21436 |
| 1737070500 | 23.6 | -0.2 | -0.84 | 23.8 | 23.8 | 23.57 | 17251 |
| 1736984100 | 23.8 | 0.3 | 1.28 | 23.89 | 23.89 | 23.71 | 25941 |
| 1736897700 | 23.5 | 0.04 | 0.17 | 23.43 | 23.5999 | 23.43 | 30815 |
| 1736811300 | 23.46 | 0.02 | 0.09 | 23.4 | 23.46 | 23.2 | 16768 |
| 1736552100 | 23.44 | -0.5 | -2.11 | 23.82 | 23.82 | 23.39 | 25739 |
| 1736379300 | 23.9449 | -0.05 | -0.19 | 23.79 | 23.95 | 23.7807 | 31632 |
| 1736292900 | 23.99 | -0.17 | -0.68 | 24.14 | 24.29 | 23.971 | 15636 |
| 1736206500 | 24.155 | 0.09 | 0.35 | 24.29 | 24.31 | 24.155 | 12285 |
| 1735947300 | 24.07 | 0.03 | 0.12 | 23.92 | 24.0799 | 23.92 | 21960 |
| 1735860900 | 24.04 | 0.02 | 0.08 | 24 | 24.14 | 23.94 | 24308 |
| 1735688100 | 24.02 | -0.02 | -0.08 | 24.16 | 24.16 | 23.93 | 21540 |
| 1735601700 | 24.04 | -0.12 | -0.50 | 24.17 | 24.17 | 23.9 | 116885 |
| 1735342500 | 24.16 | 0.07 | 0.29 | 24.11 | 24.19 | 24.07 | 190891 |
| 1735256100 | 24.09 | 0.22 | 0.94 | 23.96 | 24.1 | 23.96 | 38861 |
| 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 | 24322 |
| 1734737700 | 23.85 | 0.17 | 0.70 | 23.69 | 24 | 23.685 | 12298 |
| 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 | 39169 |
| 1734392100 | 24.3971 | -0.15 | -0.62 | 24.48 | 24.48 | 24.3971 | 4688 |
| 1734132900 | 24.55 | -0.17 | -0.69 | 24.58 | 24.62 | 24.4916 | 15785 |
| 1734046500 | 24.72 | -0.23 | -0.92 | 24.85 | 24.85 | 24.71 | 7590 |
| 1733960100 | 24.95 | 0.14 | 0.56 | 25.04 | 25.04 | 24.89 | 10145 |
| 1733873700 | 24.81 | -0.1 | -0.40 | 24.8 | 24.94 | 24.8 | 33513 |
| 1733787300 | 24.91 | 0.08 | 0.32 | 25 | 25.079 | 24.8467 | 7287 |
| 1733528100 | 24.83 | -0.14 | -0.54 | 25.015 | 25.0378 | 24.8263 | 9748 |
| 1733441700 | 24.965 | 0.25 | 0.99 | 25 | 25.04 | 24.92 | 4931 |
| 1733355300 | 24.72 | -0.17 | -0.68 | 24.94 | 24.94 | 24.67 | 19992 |
| 1733268900 | 24.89 | 0.19 | 0.77 | 24.82 | 25.01 | 24.82 | 10839 |
| 1733182500 | 24.7 | 0.06 | 0.24 | 24.59 | 24.81 | 24.575 | 35158 |
| 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 | 24.17 | 24.33 | 24.15 | 7037 |
| 1732577700 | 24.25 | -0.03 | -0.12 | 24.23 | 24.3772 | 24.21 | 11466 |
| 1732318500 | 24.28 | 0.11 | 0.46 | 24.28 | 24.3413 | 24.16 | 29231 |
| 1732232100 | 24.17 | -0.05 | -0.21 | 24.13 | 24.24 | 24.0925 | 13395 |
| 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 | 24.25 | 24.33 | 24.15 | 18532 |
| 1731540900 | 24.23 | -0.19 | -0.78 | 24.37 | 24.37 | 24.11 | 10081 |
| 1731454500 | 24.42 | -0.38 | -1.53 | 24.74 | 24.74 | 24.22 | 11529 |
| 1731368100 | 24.8 | -0.01 | -0.04 | 24.9 | 24.9 | 24.7 | 11189 |
| 1731108900 | 24.81 | -0.42 | -1.67 | 24.67 | 24.87 | 24.67 | 16783 |
| 1731022500 | 25.2311 | 0.5 | 2.03 | 25.185 | 25.29 | 25.12 | 21775 |
| 1730936100 | 24.73 | -0.31 | -1.24 | 24.78 | 24.79 | 24.45 | 15111 |
| 1730849700 | 25.04 | 0.37 | 1.50 | 24.87 | 25.04 | 24.7925 | 6593 |
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
