Premium
Alpha Architect Value Momentum Trend ETF (VMOT)
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 | -0.71 | -2.64432029795 | 26.85 | 26.85 | 25.75 | 3016 | 25.87347047 | SP |
| 4 | -0.065 | -0.248044266361 | 26.205 | 27.74 | 25.75 | 2331 | 26.87405507 | SP |
| 12 | -0.54 | -2.023988006 | 26.68 | 27.74 | 25.75 | 1961 | 26.76982302 | SP |
| 26 | 1.23 | 4.93777599358 | 24.91 | 27.74 | 23.03 | 4162 | 24.82403317 | SP |
| 52 | 2.11 | 8.78069080316 | 24.03 | 27.74 | 22.875 | 4509 | 24.45724743 | SP |
| 156 | 3.48 | 15.3574580759 | 22.66 | 27.74 | 22.6575 | 5729 | 24.0926128 | SP |
| 260 | 3.48 | 15.3574580759 | 22.66 | 27.74 | 22.6575 | 5729 | 24.0926128 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 27.13 | 0.16 | 0.59 | 27.18 | 27.18 | 26.99 | 680 |
| 1733873700 | 26.97 | -0.1 | -0.37 | 27.43 | 27.43 | 26.88 | 3871 |
| 1733787300 | 27.07 | -0.4 | -1.44 | 27.5 | 27.5 | 27.07 | 5784 |
| 1733528100 | 27.465 | -0.2 | -0.70 | 27.51 | 27.51 | 27.444 | 763 |
| 1733441700 | 27.66 | 0.03 | 0.11 | 27.71 | 27.71 | 27.59 | 670 |
| 1733355300 | 27.63 | -0.11 | -0.40 | 27.57 | 27.71 | 27.57 | 3817 |
| 1733268900 | 27.74 | 0.08 | 0.29 | 27.77 | 27.77 | 27.68 | 1530 |
| 1733182500 | 27.66 | 0.08 | 0.29 | 27.53 | 27.6999 | 27.52 | 5199 |
| 1732917840 | 27.58 | 0.18 | 0.66 | 27.46 | 27.58 | 27.46 | 236 |
| 1732750500 | 27.4 | -0.11 | -0.40 | 27.64 | 27.64 | 27.2901 | 4238 |
| 1732664100 | 27.51 | 0.09 | 0.33 | 27.46 | 27.51 | 27.42 | 340 |
| 1732577700 | 27.42 | 0.16 | 0.59 | 27.36 | 27.5 | 27.36 | 624 |
| 1732318500 | 27.26 | 0.17 | 0.63 | 26.205 | 27.3 | 26.205 | 4507 |
| 1732232100 | 27.0888 | 0.28 | 1.04 | 27.0848 | 27.0888 | 27.05 | 976 |
| 1732145700 | 26.81 | -0.02 | -0.07 | 26.69 | 26.81 | 26.69 | 1371 |
| 1732059300 | 26.83 | 0.2 | 0.74 | 26.47 | 26.83 | 26.43 | 9213 |
| 1731972900 | 26.6326 | -0.01 | -0.03 | 26.7164 | 26.7164 | 26.54 | 3019 |
| 1731713700 | 26.64 | -0.15 | -0.54 | 26.87 | 26.87 | 26.59 | 215 |
| 1731627300 | 26.7853 | -0.13 | -0.47 | 26.95 | 27.0799 | 26.78 | 1193 |
| 1731540900 | 26.9121 | -0.21 | -0.77 | 27.07 | 27.07 | 26.9121 | 11942 |
| 1731454500 | 27.12 | -0.26 | -0.94 | 27.45 | 27.45 | 27.04 | 480 |
| 1731368100 | 27.377 | 0.17 | 0.61 | 27.56 | 27.56 | 27.377 | 2129 |
| 1731108900 | 27.2098 | 0.12 | 0.44 | 27.04 | 27.21 | 27.04 | 599 |
| 1731022500 | 27.09 | 0.27 | 1.01 | 26.98 | 27.12 | 26.98 | 701 |
| 1730936100 | 26.82 | 0.3 | 1.13 | 26.96 | 26.96 | 26.64 | 12648 |
| 1730849700 | 26.52 | 0.59 | 2.28 | 25.92 | 26.52 | 25.92 | 1379 |
| 1730763300 | 25.93 | 0 | 0.02 | 25.86 | 25.93 | 25.86 | 255 |
| 1730500500 | 25.925 | 0.04 | 0.14 | 25.97 | 25.97 | 25.925 | 7 |
| 1730414100 | 25.8882 | -0.14 | -0.53 | 26 | 26 | 25.85 | 1755 |
| 1730327700 | 26.025 | -0.05 | -0.17 | 26.095 | 26.095 | 26.025 | 1368 |
| 1730241300 | 26.07 | -0.06 | -0.23 | 26.04 | 26.07 | 26.04 | 625 |
| 1730154900 | 26.13 | 0.24 | 0.93 | 26.19 | 26.19 | 26.05 | 760 |
| 1729895700 | 25.89 | -0.07 | -0.25 | 25.89 | 25.89 | 25.89 | 55 |
| 1729809300 | 25.955 | 0.05 | 0.19 | 25.95 | 25.97 | 25.94 | 1820 |
| 1729722900 | 25.905 | -0.24 | -0.90 | 26.14 | 26.15 | 25.905 | 204 |
| 1729636500 | 26.14 | -0.21 | -0.78 | 26.32 | 26.32 | 26.14 | 404 |
| 1729550100 | 26.345 | -0.29 | -1.07 | 26.63 | 26.63 | 26.345 | 173 |
| 1729290900 | 26.63 | -0.1 | -0.37 | 26.7186 | 26.7186 | 26.63 | 772 |
| 1729204500 | 26.73 | -0.08 | -0.30 | 26.9 | 26.9 | 26.72 | 639 |
| 1729118100 | 26.8094 | 0.17 | 0.64 | 26.76 | 26.8094 | 26.75 | 2136 |
| 1729031700 | 26.64 | -0.08 | -0.29 | 26.78 | 26.78 | 26.64 | 96 |
| 1728945300 | 26.7188 | 0.2 | 0.77 | 26.63 | 26.7188 | 26.63 | 3478 |
| 1728686100 | 26.5149 | 0.21 | 0.80 | 26.52 | 26.53 | 26.5149 | 1928 |
| 1728599700 | 26.305 | -0.22 | -0.81 | 26.305 | 26.305 | 26.305 | 22 |
| 1728513300 | 26.52 | 0.09 | 0.34 | 26.51 | 26.52 | 26.51 | 2041 |
| 1728426900 | 26.43 | 0.13 | 0.49 | 26.35 | 26.43 | 26.35 | 30 |
| 1728340500 | 26.3022 | -0.23 | -0.85 | 26.3022 | 26.3022 | 26.3022 | 0 |
| 1728081300 | 26.5272 | 0.25 | 0.94 | 26.37 | 26.5272 | 26.36 | 4004 |
| 1727994900 | 26.28 | -0.08 | -0.30 | 26.35 | 26.35 | 26.21 | 524 |
| 1727908500 | 26.36 | -0.04 | -0.15 | 26.37 | 26.37 | 26.36 | 32 |
| 1727822100 | 26.4 | -0.12 | -0.45 | 26.33 | 26.44 | 26.27 | 1985 |
| 1727735700 | 26.52 | 0.05 | 0.19 | 26.45 | 26.52 | 26.43 | 394 |
| 1727476500 | 26.47 | -0.13 | -0.49 | 26.68 | 26.68 | 26.47 | 162 |
| 1727390100 | 26.6 | 0.28 | 1.08 | 26.58 | 26.6 | 26.5 | 2346 |
| 1727303700 | 26.3169 | -0.18 | -0.66 | 26.51 | 26.51 | 26.3169 | 291 |
| 1727217300 | 26.492 | -0.02 | -0.07 | 26.492 | 26.492 | 26.492 | 2125 |
| 1727130900 | 26.51 | 0.21 | 0.81 | 26.465 | 26.51 | 26.465 | 2351 |
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
