Premium
Alpha Architect Value Momentum Trend ETF (VMOT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 26.248 | 26.248 | 26.248 | 0 | 0 | SP |
| 4 | 0 | 0 | 26.248 | 26.248 | 26.248 | 0 | 0 | SP |
| 12 | -0.332 | -1.24905944319 | 26.58 | 26.61 | 25.28 | 965 | 25.7899001 | SP |
| 26 | 1.248 | 4.992 | 25 | 27.74 | 25 | 1411 | 26.48101634 | SP |
| 52 | 1.498 | 6.05252525253 | 24.75 | 27.74 | 23.03 | 2871 | 24.9382306 | SP |
| 156 | 3.588 | 15.8340688438 | 22.66 | 27.74 | 22.6575 | 4928 | 24.13347083 | SP |
| 260 | 3.588 | 15.8340688438 | 22.66 | 27.74 | 22.6575 | 4928 | 24.13347083 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1741646100 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1741390500 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1741304100 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1741217700 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1741131300 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1741044900 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1740785700 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1740699300 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1740612900 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1740526500 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1740440100 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1740180900 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1740094500 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1740008100 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1739921700 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1739576100 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1739489700 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1739403300 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1739316900 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1739230500 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1738971300 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1738884900 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1738798500 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1738712100 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1738625700 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1738366500 | 26.248 | 0 | 0.00 | 26.248 | 26.248 | 26.248 | 0 |
| 1738280100 | 26.248 | 0.18 | 0.67 | 26.16 | 26.29 | 26.13 | 946 |
| 1738193700 | 26.0722 | 0.12 | 0.48 | 26.09 | 26.09 | 26.0722 | 249 |
| 1738107300 | 25.9478 | 0.18 | 0.69 | 25.91 | 25.9478 | 25.84 | 632 |
| 1738020900 | 25.77 | -0.43 | -1.62 | 25.74 | 25.77 | 25.69 | 4155 |
| 1737761700 | 26.195 | 0.05 | 0.19 | 26.195 | 26.195 | 26.195 | 135 |
| 1737675300 | 26.1463 | 0 | 0.00 | 26.1463 | 26.1463 | 26.1463 | 0 |
| 1737588900 | 26.1463 | 0.01 | 0.02 | 26.09 | 26.18 | 26.09 | 590 |
| 1737502500 | 26.14 | 0.21 | 0.81 | 26.15 | 26.15 | 26.0415 | 1877 |
| 1737156900 | 25.9297 | 0.08 | 0.31 | 25.94 | 25.965 | 25.9297 | 767 |
| 1737070500 | 25.85 | 0.01 | 0.05 | 25.85 | 25.85 | 25.85 | 237 |
| 1736984100 | 25.8371 | 0.17 | 0.67 | 25.94 | 25.94 | 25.44 | 904 |
| 1736897700 | 25.665 | 0.18 | 0.73 | 25.64 | 25.69 | 25.64 | 1100 |
| 1736811300 | 25.48 | -0.08 | -0.31 | 25.29 | 25.49 | 25.28 | 5191 |
| 1736552100 | 25.56 | -0.2 | -0.78 | 25.65 | 25.65 | 25.56 | 1576 |
| 1736379300 | 25.76 | 0.14 | 0.55 | 25.6 | 25.76 | 25.6 | 340 |
| 1736292900 | 25.62 | -0.13 | -0.50 | 24.67 | 25.86 | 24.67 | 6046 |
| 1736206500 | 25.75 | 0.04 | 0.15 | 25.78 | 25.78 | 25.75 | 392 |
| 1735947300 | 25.7103 | 0.18 | 0.71 | 25.58 | 25.7103 | 25.573 | 1281 |
| 1735860900 | 25.53 | 0.12 | 0.47 | 25.65 | 25.71 | 25.39 | 2047 |
| 1735688100 | 25.4116 | -0.04 | -0.17 | 25.53 | 25.56 | 25.4116 | 3544 |
| 1735601700 | 25.4558 | -0.89 | -3.39 | 25.55 | 25.55 | 25.4558 | 852 |
| 1735342500 | 26.35 | -0.15 | -0.57 | 26.45 | 26.45 | 26.35 | 206 |
| 1735256100 | 26.5 | 0.27 | 1.03 | 26.22 | 26.5 | 26.22 | 552 |
| 1735077840 | 26.23 | 0.08 | 0.32 | 26.12 | 26.26 | 26.12 | 236 |
| 1734996900 | 26.1463 | 0.01 | 0.02 | 25.9 | 26.1463 | 25.9 | 3975 |
| 1734737700 | 26.14 | 0.31 | 1.19 | 25.92 | 26.19 | 25.92 | 4420 |
| 1734651300 | 25.8319 | 0.05 | 0.20 | 26.01 | 26.01 | 25.83 | 2690 |
| 1734564900 | 25.7804 | -0.78 | -2.94 | 26.58 | 26.61 | 25.75 | 10993 |
| 1734478500 | 26.56 | -0.18 | -0.67 | 26.51 | 26.57 | 26.51 | 381 |
| 1734392100 | 26.74 | 0.01 | 0.04 | 26.72 | 26.8 | 26.72 | 230 |
| 1734132900 | 26.73 | -0.2 | -0.74 | 26.88 | 26.88 | 26.71 | 789 |
| 1734046500 | 26.93 | -0.2 | -0.74 | 27.11 | 27.11 | 26.93 | 392 |
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
