Mercados españoles abiertos en 1 hr 33 mins

Avantis US Large Cap Value ETF (AVLV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,51+0,57 (+0,92%)
Al cierre: 04:00PM EDT
62,45 -0,06 (-0,10%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202462,3262,5162,2762,5162,51213.100
03 may 202462,0562,1761,6461,9461,94290.700
02 may 202461,2261,5360,7661,4161,41867.900
01 may 202460,9261,6360,6860,7460,74306.600
30 abr 202461,9761,9761,0061,0061,00341.000
29 abr 202462,1162,3061,9962,2962,29269.500
26 abr 202461,8062,1861,7061,9761,97500.200
25 abr 202461,5061,8661,0361,7761,77223.300
24 abr 202462,1162,2961,7862,1562,15270.200
23 abr 202461,7562,3061,6462,1962,19167.600
22 abr 202461,4662,0461,1561,6461,64221.100
19 abr 202461,0361,3860,9361,1661,16212.600
18 abr 202461,2961,5860,8660,9960,99259.600
17 abr 202461,6061,6260,8161,0161,01211.400
16 abr 202461,6961,6961,1161,3461,34212.500
15 abr 202462,8663,0161,5761,7661,76235.700
12 abr 202462,9963,0662,1062,2962,291.828.800
11 abr 202463,2563,3562,7263,2463,24992.500
10 abr 202463,1463,4462,9063,1563,15179.700
09 abr 202464,1264,1263,2963,8063,80188.100
08 abr 202464,1064,1463,8763,9063,90134.900
05 abr 202463,5364,1163,5063,9563,95126.500
04 abr 202464,5064,5163,2763,3863,38209.200
03 abr 202463,7764,0763,7663,9963,99190.400
02 abr 202463,8563,8563,5063,7963,79209.200
01 abr 202464,3064,3164,0564,1464,14171.100
28 mar 202464,1564,4064,0664,2664,26240.100
27 mar 202463,5364,0263,4764,0264,02128.000
26 mar 202463,5763,5763,1463,1863,18295.000
25 mar 202463,4963,6463,3563,3763,37225.600
22 mar 202463,7063,8763,4663,4663,46134.700
21 mar 202463,7063,9063,6263,8163,81446.300
21 mar 20240.22 Dividendo
20 mar 202462,7763,6062,7063,5763,35134.000
19 mar 202462,3162,7962,2962,7862,56215.800
18 mar 202462,4162,5462,2262,3762,15146.400
15 mar 202462,0362,3461,9462,1461,92437.600
14 mar 202462,5862,5961,8562,2161,99450.700
13 mar 202462,3862,6662,3162,4962,27217.500
12 mar 202461,9762,3161,7062,2161,99598.600
11 mar 202461,8261,8861,3661,8761,66205.300
08 mar 202462,1762,3761,7961,8961,68333.700
07 mar 202461,9862,2661,9762,1261,91774.200
06 mar 202461,7861,8861,4461,6461,43317.000
05 mar 202461,3661,7861,2261,4461,23351.400
04 mar 202461,6061,7661,4661,4861,27304.000
01 mar 202461,3361,6361,1661,5861,37237.300
29 feb 202461,1661,3160,9161,1960,98265.600
28 feb 202460,8461,0660,7160,8660,65833.700
27 feb 202460,9060,9760,7760,9760,761.028.600
26 feb 202460,7860,9660,6360,7160,501.054.800
23 feb 202460,7560,9160,6360,7960,58783.000
22 feb 202460,3160,8060,1660,6760,461.008.700
21 feb 202459,7159,9959,5959,9559,741.249.800
20 feb 202459,6959,7859,5359,6559,44714.100
16 feb 202460,0460,2759,8259,8659,65310.100
15 feb 202459,5460,1759,5460,0859,87183.800
14 feb 202459,2259,3758,8959,3359,12244.000
13 feb 202459,0459,0958,4658,8258,62400.600
12 feb 202459,5060,0659,5059,8559,64121.000
09 feb 202459,3659,5059,1859,4559,24151.300
08 feb 202459,0659,3058,9859,2859,07179.100
07 feb 202458,9759,1258,8159,0258,82141.100
06 feb 202458,6858,7858,5358,6958,49143.300
05 feb 202458,7658,7658,1758,5158,31150.400
02 feb 202458,4159,1758,2958,9558,75142.600
01 feb 202458,2358,4357,8058,4158,21294.400
31 ene 202458,7358,7857,9857,9857,78587.600
30 ene 202458,5859,0458,5858,9758,77251.200
29 ene 202458,4758,8158,2758,7958,59136.700
26 ene 202458,4358,6358,3158,4958,29334.900
25 ene 202458,2058,4258,0358,4258,22396.300
24 ene 202458,1058,2057,7457,8057,60211.200
23 ene 202457,9257,9957,6157,7857,58140.100
22 ene 202457,6057,9057,6057,7957,59153.600
19 ene 202457,1157,5356,8357,4857,28200.000
18 ene 202456,5956,9056,3456,8756,67211.100
17 ene 202456,3556,5956,1956,4656,26104.400
16 ene 202456,9557,0056,6556,8356,63148.300
12 ene 202457,5057,5957,0757,2357,03297.800
11 ene 202457,3757,3756,8257,2357,03191.200
10 ene 202457,2357,3857,0857,3457,14117.700
09 ene 202457,3157,3156,9857,2157,01107.800
08 ene 202457,0257,5556,7857,5557,35159.300
05 ene 202456,8057,3756,8057,1156,91144.800
04 ene 202457,1557,3356,8356,8356,63139.100
03 ene 202457,2757,4757,0157,1256,92215.400
02 ene 202457,4457,8657,4057,6357,43243.500
29 dic 202357,9058,0557,6057,7657,56279.100
28 dic 202357,9958,1457,9357,9857,78164.300
27 dic 202358,0358,1657,9258,0857,88184.900
26 dic 202357,8258,1757,8258,0257,82139.700
22 dic 202357,7357,9257,5057,7157,51598.300
21 dic 202357,3157,5757,1057,5557,35247.800
20 dic 202357,7357,9956,9556,9656,76395.300
19 dic 202357,4457,8557,3657,8557,65181.300
18 dic 202357,3357,4557,2157,2857,08149.600
18 dic 20230.304 Dividendo
15 dic 202357,4057,4857,1957,2756,77228.400
14 dic 202356,7857,5356,7857,4856,98328.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...