Premium
Alpha Architect Value Momentum Trend ETF (VMOT)
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 | 0 | 0 | 26.248 | 26.248 | 26.248 | 0 | 0 | SP |
| 4 | 0.598 | 2.33138401559 | 25.65 | 26.29 | 25.28 | 1020 | 25.76258923 | SP |
| 12 | -0.622 | -2.31484927428 | 26.87 | 27.77 | 24.67 | 1987 | 26.46419633 | SP |
| 26 | 2.198 | 9.13929313929 | 24.05 | 27.77 | 23.68 | 2383 | 26.01082685 | SP |
| 52 | 2.488 | 10.4713804714 | 23.76 | 27.77 | 23.03 | 3547 | 24.86665652 | SP |
| 156 | 3.588 | 15.8340688438 | 22.66 | 27.77 | 22.6575 | 5331 | 24.15301083 | SP |
| 260 | 3.588 | 15.8340688438 | 22.66 | 27.77 | 22.6575 | 5331 | 24.15301083 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.0415 | 26.14 | 26.0415 | 1869 |
| 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 | 25.56 | 25.59 | 25.56 | 1513 |
| 1736379300 | 25.76 | 0.14 | 0.55 | 25.66 | 25.76 | 25.66 | 339 |
| 1736292900 | 25.62 | -0.13 | -0.50 | 25.69 | 25.86 | 25.58 | 3366 |
| 1736206500 | 25.75 | 0.04 | 0.15 | 25.78 | 25.78 | 25.75 | 192 |
| 1735947300 | 25.7103 | 0.18 | 0.71 | 25.63 | 25.7103 | 25.573 | 1228 |
| 1735860900 | 25.53 | 0.12 | 0.47 | 25.71 | 25.71 | 25.39 | 1951 |
| 1735688100 | 25.4116 | -0.04 | -0.17 | 25.53 | 25.56 | 25.4116 | 3544 |
| 1735601700 | 25.4558 | -0.89 | -3.39 | 25.52 | 25.52 | 25.4558 | 834 |
| 1735342500 | 26.35 | -0.15 | -0.57 | 26.45 | 26.45 | 26.35 | 18 |
| 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 | 26.19 | 26.19 | 26 | 3920 |
| 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 | 26.73 | 26.8 | 26.73 | 229 |
| 1734132900 | 26.73 | -0.2 | -0.74 | 26.85 | 26.85 | 26.71 | 788 |
| 1734046500 | 26.93 | -0.2 | -0.74 | 26.94 | 26.9401 | 26.93 | 391 |
| 1733960100 | 27.13 | 0.16 | 0.59 | 26.99 | 27.13 | 26.99 | 580 |
| 1733873700 | 26.97 | -0.1 | -0.37 | 26.94 | 26.97 | 26.88 | 1142 |
| 1733787300 | 27.07 | -0.4 | -1.44 | 27.42 | 27.42 | 27.07 | 5456 |
| 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 | 27.644 | 27.71 | 27.63 | 3777 |
| 1733268900 | 27.74 | 0.08 | 0.29 | 27.685 | 27.74 | 27.68 | 1428 |
| 1733182500 | 27.66 | 0.08 | 0.29 | 27.52 | 27.6999 | 27.52 | 5067 |
| 1732917840 | 27.58 | 0.18 | 0.66 | 27.58 | 27.58 | 27.58 | 234 |
| 1732750500 | 27.4 | -0.11 | -0.40 | 27.64 | 27.64 | 27.2901 | 4238 |
| 1732664100 | 27.51 | 0.09 | 0.33 | 27.42 | 27.51 | 27.42 | 338 |
| 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 | 26.43 | 26.83 | 26.43 | 9212 |
| 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 | 26.96 | 27.0799 | 26.78 | 1190 |
| 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 | 27.12 | 27.12 | 27.0857 | 700 |
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
