Premium
Alpha Architect International Quantitative Value ETF (IVAL)
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 | 0.28 | 0.801144492132 | 34.95 | 35.99 | 34.77 | 27204 | 35.48890087 | SP |
| 4 | 0.42 | 1.206549842 | 34.81 | 35.99 | 34.68 | 23587 | 35.38452227 | SP |
| 12 | 1.655 | 4.92926284438 | 33.575 | 35.99 | 32.995 | 16642 | 35.07938048 | SP |
| 26 | 3.55 | 11.2058080808 | 31.68 | 36.84 | 31.26 | 16695 | 34.31140412 | SP |
| 52 | 7.94 | 29.0949065592 | 27.29 | 36.84 | 26.73 | 15226 | 32.18972047 | SP |
| 156 | 11.37 | 47.6529756915 | 23.86 | 36.84 | 21.95 | 17820 | 27.62733574 | SP |
| 260 | 11.37 | 47.6529756915 | 23.86 | 36.84 | 21.95 | 17820 | 27.62733574 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 35.23 | -0.19 | -0.55 | 35.45 | 35.45 | 35.16 | 3953 |
| 1781735700 | 35.4247 | -0.34 | -0.96 | 35.98 | 35.98 | 35.4 | 92185 |
| 1781649300 | 35.7686 | 0.02 | 0.07 | 35.99 | 35.99 | 35.75 | 14585 |
| 1781562900 | 35.745 | 0.23 | 0.64 | 35.75 | 35.985 | 35.74 | 10048 |
| 1781303700 | 35.5162 | 0.16 | 0.47 | 35.44 | 35.5559 | 35.34 | 11545 |
| 1781217300 | 35.3518 | 0.55 | 1.58 | 34.95 | 35.3518 | 34.77 | 7655 |
| 1781130900 | 34.8029 | -0.18 | -0.51 | 34.97 | 34.98 | 34.74 | 16480 |
| 1781044500 | 34.9805 | -0.07 | -0.20 | 35.43 | 35.43 | 34.68 | 8425 |
| 1780958100 | 35.0505 | 0.26 | 0.75 | 35.38 | 35.38 | 35.05 | 10851 |
| 1780698900 | 34.7903 | -0.75 | -2.12 | 35.43 | 35.43 | 34.725 | 26201 |
| 1780612500 | 35.5451 | 0.06 | 0.17 | 35.79 | 35.79 | 35.46 | 72959 |
| 1780526100 | 35.4855 | -0.18 | -0.50 | 35.73 | 35.73 | 35.43 | 22776 |
| 1780439700 | 35.6631 | 0.26 | 0.74 | 35.67 | 35.73 | 35.55 | 9577 |
| 1780353300 | 35.4 | -0.39 | -1.08 | 35.28 | 35.48 | 35.23 | 81963 |
| 1780094100 | 35.7879 | 0.35 | 0.98 | 35.74 | 35.95 | 35.69 | 4791 |
| 1780007700 | 35.44 | -0.05 | -0.15 | 35.58 | 35.58 | 35.36 | 13906 |
| 1779921300 | 35.4919 | -0.02 | -0.07 | 35.42 | 35.6 | 35.42 | 16104 |
| 1779834900 | 35.515 | 0.45 | 1.28 | 35.31 | 35.7 | 35.31 | 5830 |
| 1779489300 | 35.0676 | -0.19 | -0.53 | 35.23 | 35.23 | 35.01 | 12139 |
| 1779402900 | 35.255 | 0.01 | 0.03 | 34.81 | 35.3 | 34.81 | 10141 |
| 1779316500 | 35.245 | 0.24 | 0.68 | 34.94 | 35.245 | 34.81 | 16418 |
| 1779230100 | 35.0053 | -0.35 | -1.00 | 35.03 | 35.129 | 34.93 | 6607 |
| 1779143700 | 35.3589 | 0.1 | 0.28 | 34.99 | 35.38 | 34.99 | 22109 |
| 1778884500 | 35.26 | -0.36 | -1.00 | 35.5 | 35.5 | 35.16 | 18678 |
| 1778798100 | 35.6156 | 0.05 | 0.14 | 35.75 | 35.79 | 35.6156 | 6282 |
| 1778711700 | 35.565 | 0.16 | 0.44 | 35.5 | 35.61 | 35.5 | 3825 |
| 1778625300 | 35.41 | -0.03 | -0.08 | 35.13 | 35.47 | 35.13 | 25400 |
| 1778538900 | 35.44 | 0.13 | 0.35 | 35.19 | 35.52 | 35.19 | 12370 |
| 1778279700 | 35.315 | 0.23 | 0.66 | 35.34 | 35.43 | 35.22 | 11906 |
| 1778193300 | 35.0846 | -0.32 | -0.89 | 35.33 | 35.47 | 35.0846 | 9289 |
| 1778106900 | 35.4006 | 0.72 | 2.07 | 35.25 | 35.43 | 35.25 | 19051 |
| 1778020500 | 34.6841 | 0.39 | 1.15 | 34.49 | 34.73 | 34.49 | 3718 |
| 1777934100 | 34.29 | -0.36 | -1.04 | 34.3 | 34.641 | 34.18 | 7330 |
| 1777674900 | 34.65 | -0.28 | -0.81 | 34.67 | 34.8 | 34.64 | 18949 |
| 1777588500 | 34.9344 | 0.8 | 2.34 | 34.61 | 34.9907 | 34.58 | 17578 |
| 1777502100 | 34.1365 | -0.29 | -0.85 | 34.41 | 34.41 | 34.08 | 14425 |
| 1777415700 | 34.4306 | 0.11 | 0.33 | 34.51 | 34.51 | 34.22 | 14097 |
| 1777329300 | 34.3178 | -0 | -0.01 | 34.44 | 34.525 | 34.29 | 28134 |
| 1777070100 | 34.32 | -0.23 | -0.68 | 34.36 | 34.38 | 34.25 | 12355 |
| 1776983700 | 34.5539 | -0.17 | -0.49 | 34.7 | 34.81 | 34.4699 | 10029 |
| 1776897300 | 34.7226 | 0.03 | 0.08 | 34.9 | 34.91 | 34.64 | 7530 |
| 1776810900 | 34.695 | -0.74 | -2.09 | 35.14 | 35.23 | 34.695 | 17771 |
| 1776724500 | 35.4355 | -0.18 | -0.50 | 35.58 | 35.58 | 35.36 | 9164 |
| 1776465300 | 35.615 | 0.31 | 0.88 | 35.63 | 35.83 | 35.615 | 26818 |
| 1776378900 | 35.3033 | 0.01 | 0.03 | 35.46 | 35.46 | 35.2001 | 14025 |
| 1776292500 | 35.2931 | -0.14 | -0.39 | 35.19 | 35.37 | 35.19 | 9673 |
| 1776206100 | 35.4309 | 0.17 | 0.48 | 35.3 | 35.48 | 35.28 | 8975 |
| 1776119700 | 35.26 | -0.12 | -0.34 | 34.91 | 35.29 | 34.89 | 11640 |
| 1775860500 | 35.3804 | -0.03 | -0.09 | 35.44 | 35.57 | 35.2701 | 9298 |
| 1775774100 | 35.4123 | -0.13 | -0.36 | 35.32 | 35.5499 | 35.1 | 15154 |
| 1775687700 | 35.5408 | 1.39 | 4.07 | 35.54 | 35.69 | 35.35 | 9596 |
| 1775601300 | 34.1522 | 0.02 | 0.07 | 33.87 | 34.21 | 33.675 | 8501 |
| 1775514900 | 34.13 | 0.08 | 0.23 | 34.12 | 34.18 | 33.92 | 11527 |
| 1775169300 | 34.0509 | -0.49 | -1.42 | 33.79 | 34.175 | 33.5308 | 14476 |
| 1775082900 | 34.5397 | 0.58 | 1.71 | 34.61 | 34.78 | 34.47 | 11689 |
| 1774996500 | 33.9599 | 0.95 | 2.88 | 33.605 | 33.97 | 33.34 | 14986 |
| 1774910100 | 33.009999 | -0.11 | -0.33 | 33.4 | 33.4 | 33.0005 | 8964 |
| 1774650900 | 33.119999 | -0.12 | -0.36 | 33.03 | 33.36 | 32.994999 | 12428 |
| 1774564500 | 33.2412 | -0.49 | -1.45 | 33.575 | 33.6 | 33.2412 | 16307 |
| 1774478100 | 33.7301 | 0.24 | 0.71 | 33.74 | 33.81 | 33.7 | 3249 |
| 1774391700 | 33.4915 | 0.15 | 0.45 | 33.14 | 33.67 | 33.14 | 13658 |
| 1774305300 | 33.34 | 0.75 | 2.31 | 33.13 | 33.65 | 33.120199 | 15128 |
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.
