Premium
Dimensional Emerging Markets High Profitability ETF (DEHP)
AMEX
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 | 0.6 | 2.4519820188 | 24.47 | 25.1509 | 24.1062 | 49058 | 24.73354832 | SP |
| 4 | -0.51 | -1.99374511337 | 25.58 | 25.58 | 21.48 | 48966 | 24.08294047 | SP |
| 12 | -0.24 | -0.948241801659 | 25.31 | 27.0546 | 21.48 | 36796 | 24.95300781 | SP |
| 26 | -1.29 | -4.8937784522 | 26.36 | 27.0999 | 21.48 | 35498 | 25.03292046 | SP |
| 52 | 0.765 | 3.1475005143 | 24.305 | 28.34 | 21.48 | 31744 | 25.41418374 | SP |
| 156 | 0.01 | 0.0399042298484 | 25.06 | 28.34 | 19.6971 | 34989 | 23.82318725 | SP |
| 260 | 0.01 | 0.0399042298484 | 25.06 | 28.34 | 19.6971 | 34989 | 23.82318725 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 25.07 | -0.05 | -0.20 | 26.33 | 26.33 | 24.94 | 15842 |
| 1745533800 | 25.12 | 0.24 | 0.96 | 25.03 | 25.1509 | 24.905 | 65843 |
| 1745447400 | 24.88 | 0.27 | 1.10 | 25.03 | 25.1 | 24.8511 | 36384 |
| 1745361000 | 24.61 | 0.34 | 1.41 | 24.56 | 24.73 | 24.5126 | 37949 |
| 1745274600 | 24.2682 | -0 | -0.01 | 24.47 | 24.47 | 24.1062 | 56055 |
| 1744929000 | 24.27 | 0.13 | 0.54 | 24.42 | 24.43 | 24.27 | 39279 |
| 1744842600 | 24.14 | -0.22 | -0.90 | 24.28 | 24.3177 | 24.0156 | 22584 |
| 1744756200 | 24.36 | 0.02 | 0.08 | 24.37 | 24.475 | 24.32 | 38935 |
| 1744669800 | 24.34 | 0.16 | 0.66 | 24.34 | 24.46 | 24.25 | 31414 |
| 1744410600 | 24.18 | 0.79 | 3.38 | 23.76 | 24.18 | 23.76 | 25113 |
| 1744324200 | 23.39 | -0.36 | -1.52 | 23.75 | 23.75 | 23.15 | 44554 |
| 1744237800 | 23.75 | 1.5 | 6.74 | 22.63 | 23.98 | 21.48 | 84301 |
| 1744151400 | 22.25 | -0.34 | -1.51 | 23.21 | 23.21 | 22.07 | 79863 |
| 1744065000 | 22.59 | -0.83 | -3.54 | 22.5 | 23.33 | 22.3008 | 84961 |
| 1743805800 | 23.42 | -1.38 | -5.56 | 24.17 | 24.17 | 23.23 | 86622 |
| 1743719400 | 24.8 | -0.63 | -2.48 | 24.5 | 25 | 24.5 | 36420 |
| 1743633000 | 25.43 | -0.02 | -0.08 | 25.4 | 25.529 | 25.3424 | 35311 |
| 1743546600 | 25.45 | 0.23 | 0.91 | 25.3 | 25.4799 | 25.2309 | 54191 |
| 1743460200 | 25.22 | -0.13 | -0.50 | 25.03 | 25.25 | 25.02 | 44710 |
| 1743201000 | 25.3467 | -0.46 | -1.80 | 25.58 | 25.58 | 25.3201 | 26469 |
| 1743114600 | 25.81 | 0.13 | 0.51 | 25.75 | 25.91 | 25.75 | 73175 |
| 1743028200 | 25.68 | -0.15 | -0.58 | 25.83 | 25.85 | 25.6529 | 41730 |
| 1742941800 | 25.83 | -0.11 | -0.43 | 25.9 | 25.9648 | 25.83 | 42145 |
| 1742855400 | 25.9418 | 0.18 | 0.71 | 25.86 | 25.97 | 25.86 | 38445 |
| 1742596200 | 25.76 | -0.16 | -0.62 | 25.76 | 25.83 | 25.7 | 32149 |
| 1742509800 | 25.92 | -0.19 | -0.73 | 25.85 | 25.98 | 25.85 | 18202 |
| 1742423400 | 26.11 | 0.03 | 0.12 | 26.16 | 26.205 | 26.015 | 20203 |
| 1742337000 | 26.08 | -0.12 | -0.46 | 26.17 | 26.17 | 26.025 | 41117 |
| 1742250600 | 26.2 | 0.26 | 1.00 | 25.89 | 26.28 | 25.89 | 31210 |
| 1741991400 | 25.94 | 0.5 | 1.97 | 25.77 | 25.94 | 25.7418 | 23202 |
| 1741905000 | 25.44 | -0.15 | -0.59 | 25.31 | 25.49 | 25.31 | 27230 |
| 1741818600 | 25.59 | 0.18 | 0.71 | 25.54 | 25.63 | 25.43 | 44913 |
| 1741732200 | 25.41 | 0.2 | 0.79 | 25.46 | 25.56 | 25.29 | 30960 |
| 1741645800 | 25.21 | -0.61 | -2.36 | 25.44 | 25.47 | 25.06 | 24656 |
| 1741390200 | 25.82 | 0.22 | 0.86 | 25.76 | 25.84 | 25.57 | 44187 |
| 1741303800 | 25.6 | -0.09 | -0.35 | 25.92 | 27.0546 | 25.6 | 31930 |
| 1741217400 | 25.69 | 0.62 | 2.47 | 25.44 | 25.75 | 25.42 | 35640 |
| 1741131000 | 25.07 | 0.3 | 1.21 | 24.89 | 25.23 | 24.7566 | 48469 |
| 1741044600 | 24.7704 | -0.17 | -0.68 | 25.13 | 25.1574 | 24.7 | 20054 |
| 1740785400 | 24.94 | -0.38 | -1.50 | 24.9 | 24.98 | 24.77 | 48644 |
| 1740699000 | 25.32 | -0.57 | -2.20 | 25.67 | 25.67 | 25.32 | 23000 |
| 1740612600 | 25.89 | 0.19 | 0.74 | 25.89 | 26.026 | 25.81 | 12494 |
| 1740526200 | 25.7 | -0.05 | -0.19 | 25.78 | 25.78 | 25.61 | 33224 |
| 1740439800 | 25.75 | -0.35 | -1.34 | 26 | 26 | 25.745 | 40620 |
| 1740180600 | 26.1 | -0.06 | -0.23 | 26.27 | 26.35 | 26.04 | 25664 |
| 1740094200 | 26.16 | 0.16 | 0.62 | 26.18 | 26.22 | 26.075 | 17548 |
| 1740007800 | 26 | -0.06 | -0.23 | 26.03 | 26.035 | 25.9401 | 25831 |
| 1739921400 | 26.06 | 0.12 | 0.46 | 26.08 | 26.1095 | 26.02 | 24766 |
| 1739575800 | 25.9395 | 0.17 | 0.66 | 25.91 | 25.9599 | 25.88 | 18318 |
| 1739489400 | 25.77 | 0.19 | 0.74 | 25.48 | 25.79 | 25.48 | 37318 |
| 1739403000 | 25.58 | 0.08 | 0.31 | 25.44 | 25.6736 | 25.4 | 20399 |
| 1739316600 | 25.5 | -0.1 | -0.40 | 25.41 | 25.5699 | 25.41 | 21734 |
| 1739230200 | 25.602 | 0.22 | 0.88 | 25.56 | 25.63 | 25.54 | 40151 |
| 1738971000 | 25.3781 | 0.01 | 0.03 | 25.47 | 25.61 | 25.37 | 17081 |
| 1738884600 | 25.37 | 0.14 | 0.55 | 25.27 | 25.37 | 25.27 | 18830 |
| 1738798200 | 25.23 | -0.11 | -0.42 | 25.2 | 25.32 | 25.2 | 23473 |
| 1738711800 | 25.3357 | 0.46 | 1.84 | 25.17 | 25.3999 | 25.17 | 23915 |
| 1738625400 | 24.8768 | -0.21 | -0.85 | 24.71 | 24.98 | 24.66 | 14200 |
| 1738366200 | 25.09 | -0.21 | -0.83 | 25.31 | 25.346 | 25.09 | 48568 |
| 1738279800 | 25.3 | 0.3 | 1.20 | 25.16 | 25.4015 | 25.16 | 58957 |
| 1738193400 | 25 | -0.06 | -0.24 | 25.11 | 25.1415 | 24.9713 | 23307 |
| 1738107000 | 25.06 | 0.18 | 0.71 | 24.96 | 25.06 | 24.78 | 26720 |
| 1738020600 | 24.8827 | -0.54 | -2.11 | 24.95 | 25 | 24.8621 | 23934 |
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
