Premium
Alpha Architect US Quantitative Value ETF (QVAL)
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 | -1.1752 | -2.07595831125 | 56.61 | 56.79 | 55.13 | 34403 | 55.37066662 | SP |
| 4 | 0.0648 | 0.11703088315 | 55.37 | 57.17 | 55.13 | 23384 | 55.71129032 | SP |
| 12 | 3.8248 | 7.41096686689 | 51.61 | 57.17 | 51.46 | 25222 | 54.32557396 | SP |
| 26 | 5.7648 | 11.6062009261 | 49.67 | 57.17 | 48.62 | 24695 | 52.99337608 | SP |
| 52 | 11.9148 | 27.3777573529 | 43.52 | 57.17 | 42.345 | 20348 | 50.12209729 | SP |
| 156 | 17.7648 | 47.1590124768 | 37.67 | 57.17 | 36.77 | 22346 | 45.53217357 | SP |
| 260 | 17.7648 | 47.1590124768 | 37.67 | 57.17 | 36.77 | 22346 | 45.53217357 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 55.4348 | -0.01 | -0.02 | 55.42 | 55.59 | 55.33 | 26512 |
| 1781822100 | 55.4451 | 0.25 | 0.45 | 55.32 | 55.65 | 55.32 | 37773 |
| 1781735700 | 55.195 | -1.15 | -2.04 | 56.09 | 56.3 | 55.13 | 66038 |
| 1781649300 | 56.3432 | -0.12 | -0.21 | 56.61 | 56.79 | 56.3432 | 7289 |
| 1781562900 | 56.4643 | -0.38 | -0.67 | 57 | 57.17 | 56.4643 | 26683 |
| 1781303700 | 56.8427 | 0.49 | 0.87 | 56.69 | 57.01 | 56.54 | 11790 |
| 1781217300 | 56.3509 | 1 | 1.81 | 55.67 | 56.425 | 55.58 | 17289 |
| 1781130900 | 55.3494 | -0.46 | -0.82 | 55.58 | 56.0213 | 55.34 | 28957 |
| 1781044500 | 55.8094 | 0.5 | 0.90 | 55.6 | 55.97 | 55.19 | 29926 |
| 1780958100 | 55.3137 | -0.17 | -0.30 | 55.48 | 55.69 | 55.3 | 20562 |
| 1780698900 | 55.48 | -0.48 | -0.86 | 55.72 | 55.97 | 55.41 | 10787 |
| 1780612500 | 55.96 | 0.23 | 0.41 | 56.05 | 56.3099 | 55.87 | 22068 |
| 1780526100 | 55.73 | -0.13 | -0.23 | 55.63 | 55.87 | 55.51 | 17726 |
| 1780439700 | 55.86 | -0.03 | -0.05 | 55.88 | 55.95 | 55.78 | 21612 |
| 1780353300 | 55.89 | 0.08 | 0.14 | 55.93 | 56.06 | 55.85 | 32905 |
| 1780094100 | 55.8131 | -0.36 | -0.63 | 55.96 | 56.06 | 55.79 | 7207 |
| 1780007700 | 56.1694 | 0.36 | 0.65 | 55.95 | 56.37 | 55.59 | 15991 |
| 1779921300 | 55.8057 | 0.28 | 0.50 | 55.56 | 56.265 | 55.56 | 20041 |
| 1779834900 | 55.5268 | 0.57 | 1.04 | 55.37 | 55.57 | 55.14 | 23138 |
| 1779489300 | 54.9552 | 0.66 | 1.22 | 54.58 | 54.9882 | 54.58 | 13470 |
| 1779402900 | 54.2947 | 0.35 | 0.64 | 53.68 | 54.3299 | 53.29 | 15562 |
| 1779316500 | 53.9479 | 1.14 | 2.15 | 52.89 | 53.97 | 52.53 | 30183 |
| 1779230100 | 52.81 | -0.4 | -0.75 | 53.03 | 53.05 | 52.59 | 41779 |
| 1779143700 | 53.21 | 0.49 | 0.93 | 52.87 | 53.4 | 52.74 | 21177 |
| 1778884500 | 52.72 | -0.63 | -1.18 | 53.16 | 53.41 | 52.71 | 53996 |
| 1778798100 | 53.35 | 0.08 | 0.15 | 53.52 | 53.57 | 53.35 | 7555 |
| 1778711700 | 53.27 | -0.28 | -0.52 | 53.52 | 53.52 | 53.1432 | 14372 |
| 1778625300 | 53.55 | -0.46 | -0.85 | 53.96 | 53.96 | 53.24 | 25478 |
| 1778538900 | 54.0094 | -0.37 | -0.69 | 54.6 | 54.6 | 54.0094 | 18090 |
| 1778279700 | 54.3836 | 0.4 | 0.74 | 54.4 | 54.51 | 54.153 | 17598 |
| 1778193300 | 53.9856 | -0.62 | -1.14 | 54.76 | 54.76 | 53.89 | 26435 |
| 1778106900 | 54.6098 | 0.7 | 1.30 | 54.5 | 54.7922 | 54.35 | 19325 |
| 1778020500 | 53.908 | 0.49 | 0.93 | 53.64 | 54.03 | 53.47 | 9185 |
| 1777934100 | 53.4134 | -0.79 | -1.45 | 54.02 | 54.035 | 53.3499 | 51369 |
| 1777674900 | 54.2 | -0.19 | -0.35 | 54.55 | 54.55 | 54.17 | 16572 |
| 1777588500 | 54.39 | 0.98 | 1.83 | 53.76 | 54.56 | 53.76 | 21150 |
| 1777502100 | 53.4119 | -0.33 | -0.62 | 53.63 | 53.69 | 53.3804 | 19013 |
| 1777415700 | 53.7441 | -0.61 | -1.12 | 54.37 | 54.37 | 53.73 | 10317 |
| 1777329300 | 54.355 | -0.11 | -0.21 | 54.46 | 54.885 | 54.3218 | 31434 |
| 1777070100 | 54.4675 | -0.25 | -0.46 | 54.72 | 54.72 | 54.38 | 32655 |
| 1776983700 | 54.7165 | -0.19 | -0.35 | 54.84 | 55.01 | 54.465 | 9169 |
| 1776897300 | 54.91 | -0.01 | -0.02 | 55.48 | 55.48 | 54.87 | 29161 |
| 1776810900 | 54.9203 | -0.31 | -0.57 | 55.5 | 55.85 | 54.9203 | 36545 |
| 1776724500 | 55.2341 | 0.13 | 0.24 | 54.88 | 55.26 | 54.872 | 19770 |
| 1776465300 | 55.1035 | 1.25 | 2.33 | 54.38 | 55.34 | 54.38 | 7367 |
| 1776378900 | 53.85 | 0.1 | 0.19 | 53.89 | 54.29 | 53.7601 | 96602 |
| 1776292500 | 53.75 | -0.22 | -0.41 | 54.03 | 54.03 | 53.685 | 49826 |
| 1776206100 | 53.97 | 0.26 | 0.48 | 53.83 | 54.04 | 53.75 | 19589 |
| 1776119700 | 53.71 | 0.28 | 0.52 | 53.22 | 53.71 | 53.0001 | 29792 |
| 1775860500 | 53.43 | -0.39 | -0.72 | 53.88 | 53.88 | 53.3425 | 12840 |
| 1775774100 | 53.82 | 0.18 | 0.34 | 53.51 | 53.9107 | 53.3 | 9277 |
| 1775687700 | 53.64 | 1.4 | 2.68 | 54.03 | 54.03 | 53.49 | 58843 |
| 1775601300 | 52.24 | -0.43 | -0.82 | 52.44 | 52.44 | 52.015 | 17770 |
| 1775514900 | 52.6719 | 0.4 | 0.77 | 52.11 | 52.675 | 52.04 | 34391 |
| 1775169300 | 52.2673 | -0.16 | -0.31 | 51.78 | 52.48 | 51.68 | 19590 |
| 1775082900 | 52.4309 | 0.29 | 0.56 | 52.31 | 52.64 | 52.31 | 22269 |
| 1774996500 | 52.1414 | 1.15 | 2.26 | 51.61 | 52.41 | 51.46 | 23837 |
| 1774910100 | 50.99 | -0.36 | -0.70 | 51.71 | 51.775 | 50.795 | 13783 |
| 1774650900 | 51.35 | -0.59 | -1.13 | 51.74 | 51.8086 | 51.2907 | 9998 |
| 1774564500 | 51.9359 | -0.19 | -0.36 | 51.8 | 52.46 | 51.8 | 17328 |
| 1774478100 | 52.1244 | 0.4 | 0.76 | 52.07 | 52.4499 | 51.785 | 15776 |
| 1774391700 | 51.7288 | 0.46 | 0.90 | 51 | 51.87 | 50.99 | 17174 |
| 1774305300 | 51.2677 | 0.56 | 1.10 | 51.23 | 51.7 | 51.23 | 19971 |
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.
