Avantis Emerging Markets Value (AVES)

AVES
🏛️ Estados Unidos →
56.46
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 56.24 56.56 56.18 56.46 0.0M
2025-09-25 56.63 56.74 56.40 56.61 0.0M
2025-09-24 57.08 57.13 56.87 56.87 0.0M
2025-09-23 57.43 57.63 57.29 57.32 0.1M
2025-09-22 57.63 57.77 57.52 57.71 0.0M
2025-09-19 57.74 57.76 57.61 57.66 0.0M
2025-09-18 57.71 57.74 57.42 57.68 0.0M
2025-09-17 57.99 58.30 57.75 57.96 0.0M
2025-09-16 57.84 57.92 57.64 57.86 0.0M
2025-09-15 57.63 57.73 57.55 57.63 0.0M
2025-09-12 57.51 57.51 57.27 57.38 0.0M
2025-09-11 57.27 57.56 57.13 57.46 0.0M
2025-09-10 57.03 57.15 56.99 57.01 0.0M
2025-09-09 56.75 56.78 56.61 56.69 0.0M
2025-09-08 56.47 56.63 56.33 56.63 0.0M
2025-09-05 56.07 56.28 55.94 56.16 0.0M
2025-09-04 55.31 55.44 55.12 55.44 0.0M
2025-09-03 55.70 55.78 55.62 55.73 0.0M
2025-09-02 55.00 55.43 55.00 55.38 0.0M
2025-08-29 55.60 55.66 55.45 55.55 0.1M
2025-08-28 55.66 55.96 55.66 55.90 0.0M
2025-08-27 55.38 55.58 55.21 55.58 0.0M
2025-08-26 55.80 55.86 55.70 55.79 0.0M
2025-08-25 56.23 56.31 56.01 56.03 0.0M
2025-08-22 55.68 56.48 55.66 56.42 0.0M
2025-08-21 55.58 55.62 55.45 55.62 0.0M
2025-08-20 55.51 55.61 55.28 55.56 0.0M
2025-08-19 56.01 56.02 55.64 55.65 0.0M
2025-08-18 56.10 56.25 56.07 56.24 0.1M
2025-08-15 55.99 55.99 55.80 55.94 0.0M
2025-08-14 55.62 55.69 55.40 55.60 0.0M
2025-08-13 55.82 56.06 55.81 55.95 0.0M
2025-08-12 55.15 55.62 55.15 55.53 0.2M
2025-08-11 54.98 55.10 54.85 54.87 0.0M
2025-08-08 54.92 55.12 54.92 55.04 0.0M
2025-08-07 55.00 55.09 54.80 54.96 0.0M
2025-08-06 54.51 54.74 54.51 54.68 0.0M
2025-08-05 54.63 54.63 54.36 54.51 0.1M
2025-08-04 54.14 54.31 54.04 54.07 0.2M
2025-08-01 53.72 53.72 53.43 53.55 0.0M
2025-07-31 54.04 54.12 53.85 53.96 0.0M
2025-07-30 54.66 54.74 54.25 54.36 0.0M
2025-07-29 54.85 54.99 54.79 54.90 0.0M
2025-07-28 54.76 54.76 54.48 54.59 0.0M
2025-07-25 55.13 55.23 54.93 55.15 0.0M
2025-07-24 55.48 55.56 55.28 55.28 0.0M
2025-07-23 55.39 55.76 55.33 55.62 0.0M
2025-07-22 54.97 55.19 54.81 55.13 0.0M
2025-07-21 55.01 55.28 55.00 55.10 0.0M
2025-07-18 54.89 54.96 54.63 54.63 0.0M
2025-07-17 54.55 54.86 54.55 54.85 0.0M
2025-07-16 54.21 54.51 54.10 54.46 0.0M
2025-07-15 54.63 54.63 54.32 54.40 0.0M
2025-07-14 54.19 54.36 54.17 54.28 0.0M
2025-07-11 54.04 54.04 53.90 53.92 0.0M
2025-07-10 54.01 54.10 53.84 54.07 0.0M
2025-07-09 54.06 54.06 53.81 53.96 0.1M
2025-07-08 53.81 54.00 53.74 53.88 0.0M
2025-07-07 53.81 53.82 53.42 53.51 0.1M
2025-07-03 54.15 54.39 54.15 54.38 0.0M
2025-07-02 53.78 53.99 53.57 53.99 0.0M
2025-07-01 53.70 53.85 53.62 53.81 0.0M
2025-06-30 53.39 53.55 53.22 53.55 0.0M
2025-06-27 53.39 53.50 53.19 53.36 0.0M
2025-06-26 53.39 53.55 53.25 53.48 0.1M
2025-06-25 53.05 53.13 52.80 53.12 0.0M
2025-06-24 52.75 53.12 52.64 53.08 0.0M
2025-06-23 52.08 52.62 52.08 52.57 0.0M
2025-06-20 52.77 52.77 52.18 52.22 0.0M
2025-06-18 52.93 52.99 52.73 52.73 0.0M
2025-06-17 53.10 53.20 52.71 52.79 0.0M
2025-06-16 53.71 53.87 53.59 53.61 0.0M
2025-06-13 53.00 53.19 52.82 52.95 0.0M
2025-06-12 53.57 53.70 53.52 53.63 0.0M
2025-06-11 53.42 53.52 53.33 53.36 0.0M
2025-06-10 53.29 53.35 53.09 53.34 0.0M
2025-06-09 52.75 53.00 52.61 52.89 0.0M
2025-06-06 52.31 52.43 52.18 52.37 0.0M
2025-06-05 52.13 52.18 51.85 51.92 0.0M
2025-06-04 51.77 51.95 51.77 51.92 0.0M
2025-06-03 51.09 51.27 50.96 51.21 0.0M
2025-06-02 50.85 51.14 50.85 51.12 0.0M
2025-05-30 50.81 50.88 50.56 50.81 0.0M
2025-05-29 51.52 51.52 51.23 51.37 0.0M
2025-05-28 51.14 51.14 50.89 51.03 0.0M
2025-05-27 51.04 51.21 51.02 51.10 0.0M
2025-05-23 50.83 51.21 50.78 51.11 0.0M
2025-05-22 50.78 50.91 50.64 50.70 0.0M
2025-05-21 51.16 51.26 50.80 50.83 0.0M
2025-05-20 50.70 50.78 50.60 50.70 0.0M
2025-05-19 50.34 50.86 50.34 50.75 0.0M
2025-05-16 50.42 50.58 50.27 50.52 0.0M
2025-05-15 50.38 50.52 50.24 50.42 0.0M
2025-05-14 50.36 50.48 50.20 50.35 0.1M
2025-05-13 49.56 50.14 49.56 50.03 0.1M
2025-05-12 49.82 49.82 49.54 49.80 0.0M
2025-05-09 49.01 49.11 48.89 49.05 0.0M
2025-05-08 49.00 49.00 48.51 48.55 0.0M
2025-05-07 48.94 48.94 48.55 48.55 0.0M
2025-05-06 49.07 49.34 49.02 49.23 0.0M
2025-05-05 49.74 49.78 49.59 49.59 0.1M
2025-05-02 49.16 49.16 48.83 49.01 0.1M
2025-05-01 47.75 47.90 47.53 47.53 0.0M
2025-04-30 47.68 47.80 47.40 47.77 0.0M
2025-04-29 47.69 47.75 47.60 47.68 0.0M
2025-04-28 47.40 47.46 47.24 47.42 0.0M
2025-04-25 47.17 47.28 47.00 47.27 0.0M
2025-04-24 47.22 47.68 47.19 47.67 0.1M
2025-04-23 47.22 47.45 46.98 46.99 0.0M
2025-04-22 46.56 46.94 46.56 46.69 0.1M
2025-04-21 46.40 46.40 45.85 46.12 0.0M
2025-04-17 45.89 46.31 45.89 46.03 0.0M
2025-04-16 46.00 46.16 45.68 45.74 0.0M
2025-04-15 46.24 46.27 46.00 46.00 0.0M
2025-04-14 46.28 46.28 45.70 45.94 0.0M
2025-04-11 45.21 45.52 44.73 45.38 0.1M
2025-04-10 44.18 44.54 43.61 44.18 0.1M
2025-04-09 42.04 44.66 41.68 44.53 0.1M
2025-04-08 43.56 43.60 41.68 42.02 0.3M
2025-04-07 42.71 44.10 42.25 42.82 0.3M
2025-04-04 45.36 45.36 44.09 44.40 0.1M
2025-04-03 47.01 47.14 46.84 46.84 0.0M
2025-04-02 47.62 47.78 47.54 47.71 0.0M
2025-04-01 47.27 47.56 47.15 47.51 0.1M
2025-03-31 46.89 47.20 46.78 47.16 0.0M
2025-03-28 47.78 47.84 47.30 47.41 0.0M
2025-03-27 48.01 48.31 48.01 48.21 0.0M
2025-03-26 48.10 48.18 47.86 47.94 0.0M
2025-03-25 48.24 48.30 48.12 48.14 0.0M
2025-03-24 48.27 48.42 48.19 48.28 0.1M
2025-03-21 48.03 48.19 47.99 48.09 0.0M
2025-03-20 48.14 48.32 48.14 48.21 0.0M
2025-03-19 48.52 48.80 48.47 48.65 0.0M
2025-03-18 48.52 48.62 48.37 48.50 0.0M
2025-03-17 48.05 48.70 48.04 48.57 0.1M
2025-03-14 47.84 48.00 47.84 48.00 0.0M
2025-03-13 47.05 47.39 47.03 47.26 0.2M
2025-03-12 47.41 47.47 47.16 47.40 0.1M
2025-03-11 47.28 47.36 46.93 47.24 0.1M
2025-03-10 47.31 47.31 46.71 46.95 0.1M
2025-03-07 47.64 47.88 47.43 47.86 0.0M
2025-03-06 47.62 47.81 47.47 47.53 0.0M
2025-03-05 47.11 47.69 47.07 47.69 0.0M
2025-03-04 46.21 46.70 45.91 46.41 0.0M
2025-03-03 46.49 46.59 45.84 46.04 0.1M
2025-02-28 46.00 46.21 45.81 46.18 0.0M
2025-02-27 47.34 47.34 46.83 46.83 0.1M
2025-02-26 47.67 47.84 47.42 47.54 0.2M
2025-02-25 47.33 47.39 47.13 47.30 0.0M
2025-02-24 47.55 47.60 47.28 47.31 0.0M
2025-02-21 47.77 47.91 47.31 47.40 0.0M
2025-02-20 47.78 47.92 47.53 47.76 0.1M
2025-02-19 47.41 47.50 47.34 47.44 0.0M
2025-02-18 47.33 47.43 47.23 47.36 0.0M
2025-02-14 47.13 47.16 47.01 47.09 0.0M
2025-02-13 46.60 47.10 46.55 47.10 0.0M
2025-02-12 46.36 46.80 46.36 46.77 0.1M
2025-02-11 46.38 46.49 46.29 46.44 0.0M
2025-02-10 46.67 46.81 46.62 46.81 0.0M
2025-02-07 46.80 46.91 46.40 46.48 0.0M
2025-02-06 46.41 46.56 46.38 46.56 0.0M
2025-02-05 46.20 46.39 46.19 46.31 0.1M
2025-02-04 46.10 46.43 46.09 46.31 0.0M
2025-02-03 45.43 45.98 45.35 45.80 0.0M
2025-01-31 46.60 46.64 46.03 46.13 0.0M
2025-01-30 46.32 46.78 46.32 46.62 0.1M
2025-01-29 46.13 46.26 45.97 46.06 0.0M
2025-01-28 45.68 46.01 45.61 46.00 0.0M
2025-01-27 45.98 46.09 45.82 46.09 0.0M
2025-01-24 46.39 46.52 46.27 46.46 0.1M
2025-01-23 46.20 46.39 46.16 46.35 0.1M
2025-01-22 46.24 46.31 46.14 46.19 0.0M
2025-01-21 46.23 46.34 46.04 46.30 0.0M
2025-01-17 45.68 46.16 45.68 45.85 0.0M
2025-01-16 45.61 45.61 45.42 45.48 0.1M
2025-01-15 45.57 45.71 45.43 45.58 0.1M
2025-01-14 45.25 45.31 45.09 45.26 0.1M
2025-01-13 44.47 44.71 44.44 44.71 0.1M
2025-01-10 45.30 45.30 44.80 44.89 0.1M
2025-01-08 45.90 45.93 45.73 45.89 0.1M
2025-01-07 46.54 46.57 46.16 46.20 0.1M
2025-01-06 46.49 46.55 46.23 46.29 0.0M
2025-01-03 46.30 46.40 46.20 46.35 0.0M
2025-01-02 46.31 46.42 46.10 46.20 0.1M