Avantis® U.S. Large Cap Value (AVLV)

AVLV
🏛️ Estados Unidos →
72.31
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 71.95 72.45 71.92 72.31 0.7M
2025-09-25 71.82 71.96 71.51 71.80 0.4M
2025-09-24 72.49 72.59 72.10 72.17 1.1M
2025-09-23 72.35 72.86 72.28 72.36 1.1M
2025-09-22 72.29 72.56 72.04 72.45 1.0M
2025-09-19 72.79 72.79 72.13 72.37 0.3M
2025-09-18 72.50 72.81 72.30 72.69 0.3M
2025-09-17 72.18 72.77 71.63 72.17 0.3M
2025-09-16 72.19 72.21 71.74 72.06 0.4M
2025-09-15 72.32 72.32 71.96 72.06 0.3M
2025-09-12 72.35 72.44 72.00 72.00 0.2M
2025-09-11 71.65 72.50 71.62 72.47 0.4M
2025-09-10 71.68 71.75 71.27 71.59 0.3M
2025-09-09 71.72 71.81 71.50 71.55 0.5M
2025-09-08 71.88 71.88 71.35 71.71 0.3M
2025-09-05 72.27 72.46 71.45 71.79 0.3M
2025-09-04 71.52 72.21 71.52 72.17 0.3M
2025-09-03 71.44 71.67 71.10 71.42 0.5M
2025-09-02 70.88 71.40 70.71 71.40 0.2M
2025-08-29 71.88 72.00 71.45 71.63 0.3M
2025-08-28 71.98 71.98 71.57 71.93 0.3M
2025-08-27 71.37 71.88 71.37 71.74 0.2M
2025-08-26 71.24 71.52 71.19 71.51 0.3M
2025-08-25 71.61 71.62 71.33 71.36 0.2M
2025-08-22 70.78 71.87 70.78 71.67 0.4M
2025-08-21 70.41 70.50 70.12 70.37 0.3M
2025-08-20 70.71 70.83 70.28 70.59 0.3M
2025-08-19 70.62 71.13 70.53 70.71 0.3M
2025-08-18 70.55 70.69 70.36 70.59 0.4M
2025-08-15 70.94 70.94 70.56 70.60 0.2M
2025-08-14 70.59 70.90 70.44 70.83 0.4M
2025-08-13 70.58 71.06 70.50 71.00 0.4M
2025-08-12 69.76 70.44 69.76 70.44 0.3M
2025-08-11 69.73 69.85 69.24 69.36 0.4M
2025-08-08 69.38 69.69 69.32 69.54 0.3M
2025-08-07 69.69 69.79 68.93 69.08 0.4M
2025-08-06 69.13 69.53 69.07 69.35 0.5M
2025-08-05 69.24 69.30 68.68 69.06 0.3M
2025-08-04 68.63 69.11 68.63 69.11 0.2M
2025-08-01 68.62 68.66 67.88 68.33 0.3M
2025-07-31 69.55 70.04 69.24 69.37 0.3M
2025-07-30 70.11 70.11 69.25 69.60 0.4M
2025-07-29 70.39 70.39 69.91 70.08 0.3M
2025-07-28 70.46 70.52 70.15 70.29 0.2M
2025-07-25 70.16 70.46 70.07 70.41 0.3M
2025-07-24 70.26 70.35 69.93 69.93 0.4M
2025-07-23 69.79 70.28 69.71 70.28 0.3M
2025-07-22 69.07 69.55 69.07 69.45 0.3M
2025-07-21 69.19 69.40 68.93 68.93 0.3M
2025-07-18 69.33 69.33 68.84 69.01 0.4M
2025-07-17 68.48 69.05 68.48 68.99 0.3M
2025-07-16 68.64 68.73 67.88 68.50 0.3M
2025-07-15 69.61 69.61 68.48 68.51 0.3M
2025-07-14 69.32 69.50 69.15 69.48 0.3M
2025-07-11 69.54 69.64 69.29 69.45 0.3M
2025-07-10 69.56 70.06 69.38 69.88 0.3M
2025-07-09 69.52 69.61 69.16 69.37 0.4M
2025-07-08 69.14 69.47 69.07 69.23 0.3M
2025-07-07 69.53 69.69 68.69 69.08 0.3M
2025-07-03 69.56 69.86 69.56 69.76 0.2M
2025-07-02 69.03 69.39 68.85 69.36 0.3M
2025-07-01 68.19 69.15 68.19 68.95 0.4M
2025-06-30 68.26 68.33 67.99 68.21 0.4M
2025-06-27 67.80 68.20 67.61 68.10 0.3M
2025-06-26 67.19 67.65 67.12 67.64 0.3M
2025-06-25 67.37 67.37 66.81 66.90 0.5M
2025-06-24 67.17 67.45 67.10 67.30 0.4M
2025-06-23 66.90 67.17 66.38 67.12 0.3M
2025-06-20 67.08 67.17 66.58 66.82 0.3M
2025-06-18 66.73 67.15 66.62 66.68 0.3M
2025-06-17 67.05 67.28 66.65 66.71 0.4M
2025-06-16 67.00 67.41 66.94 67.32 0.3M
2025-06-13 66.70 67.09 66.35 66.58 0.4M
2025-06-12 66.83 67.12 66.57 67.12 0.6M
2025-06-11 67.44 67.44 66.81 67.04 0.4M
2025-06-10 67.03 67.45 67.01 67.34 0.3M
2025-06-09 67.17 67.23 66.79 66.91 0.3M
2025-06-06 66.77 67.06 66.72 67.00 0.3M
2025-06-05 66.50 66.58 66.00 66.21 0.4M
2025-06-04 66.59 66.78 66.25 66.25 0.3M
2025-06-03 66.03 66.68 65.87 66.56 0.3M
2025-06-02 65.62 66.05 65.07 66.00 0.3M
2025-05-30 65.45 65.93 65.23 65.68 0.4M
2025-05-29 65.89 65.89 65.15 65.69 0.3M
2025-05-28 66.18 66.22 65.43 65.52 0.3M
2025-05-27 65.58 66.12 65.21 66.11 0.4M
2025-05-23 64.42 65.05 64.36 64.85 0.4M
2025-05-22 65.29 65.67 64.95 65.31 0.4M
2025-05-21 66.16 66.25 65.31 65.38 0.3M
2025-05-20 66.84 67.01 66.42 66.66 0.6M
2025-05-19 66.41 67.03 66.37 66.96 0.5M
2025-05-16 66.70 67.09 66.50 67.07 0.4M
2025-05-15 66.05 66.57 66.01 66.57 0.3M
2025-05-14 66.50 66.50 66.14 66.22 0.4M
2025-05-13 66.23 66.80 66.23 66.47 0.4M
2025-05-12 65.93 66.26 65.63 66.14 0.5M
2025-05-09 64.13 64.19 63.71 63.87 0.5M
2025-05-08 63.82 64.56 63.55 63.91 0.5M
2025-05-07 63.24 63.52 62.82 63.20 0.4M
2025-05-06 63.10 63.57 62.92 63.14 0.4M
2025-05-05 63.46 63.89 63.29 63.53 0.3M
2025-05-02 63.44 64.02 63.25 63.90 0.6M
2025-05-01 62.69 63.24 62.50 62.71 0.5M
2025-04-30 62.05 62.72 61.24 62.50 0.4M
2025-04-29 62.15 62.93 62.11 62.80 0.4M
2025-04-28 62.44 62.78 61.97 62.54 0.4M
2025-04-25 62.19 62.32 61.81 62.28 0.3M
2025-04-24 61.41 62.47 61.17 62.40 1.1M
2025-04-23 62.07 62.68 61.12 61.26 0.5M
2025-04-22 59.92 61.00 59.80 60.67 0.7M
2025-04-21 60.04 60.04 58.63 59.25 1.0M
2025-04-17 60.16 60.98 60.16 60.52 4.6M
2025-04-16 60.45 60.89 59.42 59.84 2.9M
2025-04-15 61.03 61.46 60.55 60.68 2.8M
2025-04-14 61.38 61.38 60.40 60.95 0.4M
2025-04-11 59.37 60.63 58.64 60.34 0.6M
2025-04-10 60.72 60.78 57.98 59.49 2.9M
2025-04-09 56.26 62.22 56.13 61.80 1.0M
2025-04-08 59.87 59.99 56.11 56.85 1.6M
2025-04-07 56.60 60.21 55.67 58.01 1.5M
2025-04-04 59.98 60.22 58.15 58.30 2.1M
2025-04-03 63.45 63.58 61.86 61.95 0.9M
2025-04-02 64.85 66.15 64.85 65.94 0.6M
2025-04-01 65.05 65.60 64.55 65.43 0.7M
2025-03-31 64.12 65.49 63.92 65.21 0.6M
2025-03-28 65.82 65.85 64.53 64.68 0.5M
2025-03-27 66.17 66.46 65.75 65.98 0.6M
2025-03-26 66.70 66.97 66.13 66.32 0.7M
2025-03-25 66.61 66.80 66.29 66.53 0.7M
2025-03-24 66.09 66.81 66.08 66.73 0.5M
2025-03-21 64.96 65.40 64.70 65.38 0.3M
2025-03-20 65.41 66.12 65.29 65.56 0.5M
2025-03-19 65.16 66.13 65.02 65.78 0.8M
2025-03-18 65.54 65.54 64.80 65.07 0.5M
2025-03-17 64.76 65.81 64.76 65.56 0.6M
2025-03-14 64.01 64.96 63.94 64.83 0.5M
2025-03-13 64.36 64.54 63.29 63.51 0.7M
2025-03-12 64.90 65.06 63.90 64.34 2.9M
2025-03-11 65.15 65.24 64.01 64.48 4.0M
2025-03-10 65.85 66.18 64.77 65.32 0.5M
2025-03-07 65.91 66.79 65.43 66.60 0.8M
2025-03-06 66.18 66.78 65.77 66.16 0.7M
2025-03-05 66.02 66.94 65.61 66.69 0.5M
2025-03-04 66.91 67.11 65.64 66.11 0.5M
2025-03-03 68.96 69.28 67.08 67.48 0.9M
2025-02-28 67.87 68.78 67.68 68.75 0.3M
2025-02-27 68.51 68.72 67.81 67.83 1.1M
2025-02-26 68.58 68.89 68.13 68.26 0.4M
2025-02-25 68.58 68.73 67.77 68.32 0.4M
2025-02-24 68.78 68.79 68.22 68.44 0.5M
2025-02-21 69.86 69.86 68.29 68.43 0.3M
2025-02-20 70.19 70.19 69.34 69.77 0.5M
2025-02-19 70.06 70.32 69.93 70.27 0.4M
2025-02-18 70.02 70.27 69.79 70.27 0.3M
2025-02-14 69.77 70.03 69.76 69.79 0.4M
2025-02-13 69.19 69.66 69.04 69.60 0.4M
2025-02-12 68.97 69.24 68.82 68.99 0.4M
2025-02-11 69.17 69.53 69.07 69.47 0.3M
2025-02-10 69.54 69.54 69.13 69.28 0.3M
2025-02-07 69.83 69.84 69.05 69.09 0.5M
2025-02-06 69.96 70.00 69.28 69.70 0.4M
2025-02-05 69.48 69.68 69.15 69.63 0.3M
2025-02-04 68.93 69.66 68.93 69.57 0.5M
2025-02-03 68.50 69.37 68.23 69.04 0.4M
2025-01-31 70.60 70.60 69.49 69.59 0.4M
2025-01-30 70.51 70.70 70.08 70.42 0.4M
2025-01-29 70.22 70.59 70.03 70.18 0.5M
2025-01-28 70.11 70.32 69.88 70.11 0.4M
2025-01-27 69.28 70.05 69.28 70.03 0.6M
2025-01-24 70.02 70.08 69.76 69.84 0.5M
2025-01-23 69.68 70.05 69.68 69.96 0.6M
2025-01-22 70.06 70.06 69.63 69.66 0.4M
2025-01-21 69.70 69.97 69.66 69.95 0.4M
2025-01-17 69.30 69.53 69.22 69.37 0.4M
2025-01-16 68.68 69.05 68.59 68.95 0.4M
2025-01-15 68.85 68.85 68.50 68.62 0.9M
2025-01-14 67.56 67.82 67.20 67.80 0.8M
2025-01-13 66.49 67.26 66.48 67.23 0.4M
2025-01-10 67.30 67.42 66.67 66.81 0.4M
2025-01-08 67.31 67.50 66.92 67.50 0.3M
2025-01-07 67.87 67.98 67.21 67.47 0.3M
2025-01-06 67.81 68.24 67.55 67.66 0.3M
2025-01-03 67.17 67.42 66.73 67.33 0.3M
2025-01-02 67.16 67.47 66.40 66.71 0.4M