Premium
Alpha Architect US Quantitative Value ETF (QVAL)
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 | 1.51 | 3.82665990877 | 39.46 | 41.0766 | 38.47 | 21668 | 40.1482759 | SP |
| 4 | -1.08 | -2.56837098692 | 42.05 | 43.6777 | 36.77 | 36688 | 39.67689762 | SP |
| 12 | -3.85 | -8.58991521642 | 44.82 | 45.99 | 36.77 | 30153 | 42.30104945 | SP |
| 26 | -3.92 | -8.7324571174 | 44.89 | 47.88 | 36.77 | 23659 | 43.66742747 | SP |
| 52 | -2.67 | -6.11824014665 | 43.64 | 47.88 | 36.77 | 22476 | 43.86668506 | SP |
| 156 | 3.3 | 8.76028670029 | 37.67 | 47.88 | 36.77 | 23486 | 42.99970563 | SP |
| 260 | 3.3 | 8.76028670029 | 37.67 | 47.88 | 36.77 | 23486 | 42.99970563 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 40.97 | 0.04 | 0.10 | 40.93 | 41.2183 | 40.6412 | 12656 |
| 1745620500 | 40.93 | 0 | 0.00 | 40.68 | 40.93 | 40.6056 | 31993 |
| 1745534100 | 40.93 | 1.03 | 2.58 | 40.03 | 40.93 | 40.03 | 15364 |
| 1745447700 | 39.9 | 0.1 | 0.25 | 40.59 | 41.0766 | 39.8892 | 15050 |
| 1745361300 | 39.8024 | 0.89 | 2.29 | 39.29 | 39.9993 | 39.29 | 25772 |
| 1745274900 | 38.91 | -0.77 | -1.94 | 39.46 | 39.46 | 38.47 | 19560 |
| 1744929300 | 39.68 | 0.29 | 0.74 | 39.54 | 39.8565 | 39.46 | 20707 |
| 1744842900 | 39.39 | -0.33 | -0.83 | 39.65 | 39.9299 | 39.0603 | 21443 |
| 1744756500 | 39.72 | -0.38 | -0.95 | 40.09 | 40.2975 | 39.6118 | 23130 |
| 1744670100 | 40.1 | 0.51 | 1.29 | 40.19 | 40.22 | 39.66 | 19212 |
| 1744410900 | 39.59 | 0.42 | 1.07 | 39.15 | 39.7 | 38.511 | 15108 |
| 1744324500 | 39.17 | -1.56 | -3.83 | 39.74 | 39.74 | 38.26 | 29804 |
| 1744238100 | 40.73 | 3.45 | 9.25 | 37.06 | 40.73 | 36.8868 | 42141 |
| 1744151700 | 37.28 | -1.13 | -2.94 | 39.58 | 39.58 | 36.77 | 74299 |
| 1744065300 | 38.41 | -0.48 | -1.23 | 37.48 | 39.785 | 36.83 | 55773 |
| 1743806100 | 38.89 | -1.66 | -4.09 | 39.22 | 39.8 | 38.3636 | 126453 |
| 1743719700 | 40.55 | -3.11 | -7.12 | 41.63 | 41.698 | 40.52 | 109354 |
| 1743633300 | 43.66 | 0.7 | 1.63 | 42.55 | 43.6777 | 42.55 | 14366 |
| 1743546900 | 42.96 | 0.31 | 0.73 | 42.66 | 42.96 | 42.57 | 15150 |
| 1743460500 | 42.65 | 0.19 | 0.45 | 42.05 | 42.7499 | 41.78 | 21310 |
| 1743201300 | 42.46 | -0.73 | -1.69 | 43.17 | 43.277376 | 42.4 | 22082 |
| 1743114900 | 43.19 | -0.32 | -0.74 | 43.32 | 43.5026 | 43.03 | 11220 |
| 1743028500 | 43.51 | -0.01 | -0.02 | 43.59 | 43.7 | 43.3476 | 6645 |
| 1742942100 | 43.52 | -0.03 | -0.07 | 43.63 | 43.7199 | 43.33 | 14566 |
| 1742855700 | 43.55 | 0.83 | 1.94 | 43.12 | 43.6265 | 43.12 | 17864 |
| 1742596500 | 42.72 | -0.38 | -0.88 | 42.4246 | 42.7687 | 42.38 | 10245 |
| 1742510100 | 43.1 | -0.23 | -0.53 | 43.1 | 43.473 | 43.04 | 12554 |
| 1742423700 | 43.33 | 0.44 | 1.03 | 42.92 | 43.5 | 42.907 | 22608 |
| 1742337300 | 42.89 | -0.08 | -0.19 | 43.06 | 43.06 | 42.69 | 30290 |
| 1742250900 | 42.97 | 0.73 | 1.73 | 42.535 | 43.19 | 42.535 | 23113 |
| 1741991700 | 42.24 | 0.79 | 1.90 | 41.84 | 42.24 | 41.76 | 52653 |
| 1741905300 | 41.451 | -0.57 | -1.35 | 41.96 | 41.96 | 41.227 | 11433 |
| 1741818900 | 42.02 | -0.51 | -1.20 | 42.55 | 42.55 | 41.82 | 20872 |
| 1741732500 | 42.5315 | -0.67 | -1.55 | 42.86 | 43.025 | 42.27 | 20848 |
| 1741646100 | 43.2 | -0.71 | -1.62 | 43.75 | 43.8675 | 43.105 | 19686 |
| 1741390500 | 43.91 | 0.88 | 2.05 | 43.1466 | 43.98 | 43.1 | 27396 |
| 1741304100 | 43.03 | -0.07 | -0.16 | 42.7301 | 43.1099 | 42.63 | 29250 |
| 1741217700 | 43.1 | 0.48 | 1.13 | 42.7399 | 43.16 | 42.3976 | 46857 |
| 1741131300 | 42.62 | -0.69 | -1.59 | 42.82 | 43.1076 | 42.54 | 36933 |
| 1741044900 | 43.31 | -0.9 | -2.04 | 44.3725 | 44.41 | 43.095 | 29739 |
| 1740785700 | 44.21 | 0.25 | 0.57 | 44.15 | 44.265 | 43.6 | 68802 |
| 1740699300 | 43.96 | -0.46 | -1.04 | 44.61 | 44.81 | 43.96 | 14347 |
| 1740612900 | 44.42 | -0.28 | -0.63 | 44.8836 | 44.995 | 44.4157 | 57876 |
| 1740526500 | 44.7 | 0.06 | 0.13 | 45.01 | 45.02 | 44.56 | 15250 |
| 1740440100 | 44.64 | 0.09 | 0.20 | 44.53 | 44.8388 | 44.4881 | 35667 |
| 1740180900 | 44.55 | -0.97 | -2.13 | 45.58 | 45.58 | 44.46 | 19855 |
| 1740094500 | 45.52 | -0.21 | -0.46 | 45.6 | 45.6735 | 45.31 | 17378 |
| 1740008100 | 45.73 | -0.01 | -0.02 | 45.44 | 45.73 | 45.3613 | 24801 |
| 1739921700 | 45.74 | 0.34 | 0.75 | 45.36 | 45.74 | 45.36 | 25136 |
| 1739576100 | 45.3984 | 0.13 | 0.28 | 45.5248 | 45.6 | 45.3401 | 52420 |
| 1739489700 | 45.27 | 0.75 | 1.68 | 44.85 | 45.28 | 44.7621 | 46740 |
| 1739403300 | 44.524 | -0.58 | -1.28 | 44.36 | 44.7194 | 44.34 | 24252 |
| 1739316900 | 45.1 | 0.15 | 0.33 | 44.86 | 45.12 | 44.82 | 21354 |
| 1739230500 | 44.95 | -0.12 | -0.27 | 45.35 | 45.35 | 44.8478 | 17836 |
| 1738971300 | 45.07 | -0.27 | -0.60 | 45.27 | 45.4499 | 44.95 | 24127 |
| 1738884900 | 45.34 | -0.31 | -0.68 | 45.99 | 45.99 | 45.08 | 21264 |
| 1738798500 | 45.65 | 0.22 | 0.48 | 45.71 | 45.71 | 45.38 | 12278 |
| 1738712100 | 45.43 | 0.23 | 0.51 | 45.15 | 45.505 | 45.1499 | 44038 |
| 1738625700 | 45.2 | -0.41 | -0.90 | 44.6458 | 45.4 | 44.5371 | 23740 |
| 1738366500 | 45.61 | -0.78 | -1.68 | 46.45 | 46.45 | 45.61 | 24347 |
| 1738280100 | 46.39 | 0.31 | 0.67 | 46.15 | 46.6036 | 46.15 | 48706 |
| 1738193700 | 46.08 | 0.03 | 0.07 | 46.06 | 46.3688 | 45.9628 | 7997 |
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
