Premium
Dimensional US Core Equity 2 Etf (DFAC)
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 | -0.275 | -0.620907654098 | 44.29 | 44.67 | 43.7097 | 1993048 | 44.33535593 | SP |
| 4 | 0.635 | 1.46380820655 | 43.38 | 44.71 | 42.93 | 2227757 | 44.01814116 | SP |
| 12 | 2.705 | 6.54805131929 | 41.31 | 44.71 | 41.2 | 1998191 | 43.31238585 | SP |
| 26 | 3.795 | 9.43560417703 | 40.22 | 44.71 | 37.665 | 2696110 | 41.22968526 | SP |
| 52 | 7.765 | 21.4206896552 | 36.25 | 44.71 | 35.83 | 2490133 | 39.90079633 | SP |
| 156 | 16.905 | 62.3570638141 | 27.11 | 44.71 | 24.84 | 2049740 | 35.03953519 | SP |
| 260 | 17.455 | 65.719126506 | 26.56 | 44.71 | 21.99 | 1809722 | 31.92015172 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 44.28 | -0.22 | -0.49 | 44.49 | 44.515 | 44.16 | 1553338 |
| 1783377000 | 44.5 | 0.25 | 0.56 | 44.4 | 44.54 | 44.32 | 2139709 |
| 1783031400 | 44.25 | -0.04 | -0.09 | 44.43 | 44.67 | 43.92 | 1805485 |
| 1782945000 | 44.29 | -0.07 | -0.16 | 44.29 | 44.59 | 44.145 | 2473659 |
| 1782858600 | 44.36 | 0.24 | 0.54 | 44.12 | 44.4344 | 44.1 | 2051543 |
| 1782772200 | 44.12 | 0.34 | 0.78 | 43.99 | 44.15 | 43.68 | 3752147 |
| 1782513000 | 43.78 | -0.05 | -0.11 | 43.61 | 43.99 | 43.53 | 1625413 |
| 1782426600 | 43.83 | 0.13 | 0.30 | 44.05 | 44.17 | 43.7 | 2361135 |
| 1782340200 | 43.7 | 0.08 | 0.18 | 43.68 | 44.065851 | 43.565 | 1962015 |
| 1782253800 | 43.62 | -0.57 | -1.29 | 43.5 | 43.89 | 43.435 | 1862578 |
| 1782167400 | 44.19 | -0.01 | -0.02 | 44.25 | 44.43 | 44.11 | 2073788 |
| 1781821800 | 44.2 | 0.44 | 1.01 | 44.22 | 44.29 | 44.045 | 1931881 |
| 1781735400 | 43.76 | -0.58 | -1.31 | 44.35 | 44.4799 | 43.675 | 2348353 |
| 1781649000 | 44.34 | -0.2 | -0.45 | 44.58 | 44.71 | 44.325 | 1722886 |
| 1781562600 | 44.54 | 0.53 | 1.20 | 44.55 | 44.7 | 44.472 | 2982830 |
| 1781303400 | 44.01 | 0.29 | 0.66 | 43.9 | 44.1751 | 43.63 | 2574849 |
| 1781217000 | 43.72 | 0.78 | 1.82 | 43.17 | 43.83 | 42.97 | 2118134 |
| 1781130600 | 42.94 | -0.63 | -1.45 | 43.38 | 43.71 | 42.93 | 2759891 |
| 1781044200 | 43.57 | 0.03 | 0.07 | 43.81 | 44.095 | 42.75 | 2081167 |
| 1780957800 | 43.54 | 0.08 | 0.18 | 43.76 | 43.92 | 43.53 | 1917091 |
| 1780698600 | 43.46 | -1.04 | -2.34 | 44.27 | 44.27 | 43.35 | 1446187 |
| 1780612200 | 44.5 | 0.31 | 0.70 | 44.2 | 44.57 | 44.18 | 1692017 |
| 1780525800 | 44.19 | -0.3 | -0.67 | 44.38 | 44.395 | 44.165 | 1681633 |
| 1780439400 | 44.49 | 0.22 | 0.50 | 44.24 | 44.53 | 44.2253 | 1811704 |
| 1780353000 | 44.27 | 0.08 | 0.18 | 44.08 | 44.375 | 44.01 | 2184434 |
| 1780093800 | 44.19 | 0.04 | 0.09 | 44.18 | 44.265 | 44.095 | 1520236 |
| 1780007400 | 44.15 | 0.21 | 0.48 | 43.89 | 44.18 | 43.815 | 1497297 |
| 1779921000 | 43.94 | 0.02 | 0.05 | 44 | 44.055 | 43.84 | 1758307 |
| 1779834600 | 43.92 | 0.33 | 0.76 | 43.83 | 44.005 | 43.79 | 1852080 |
| 1779489000 | 43.59 | 0.24 | 0.55 | 43.53 | 43.735 | 43.49 | 1548072 |
| 1779402600 | 43.35 | 0.16 | 0.37 | 43.04 | 43.445 | 42.9 | 1467584 |
| 1779316200 | 43.19 | 0.52 | 1.22 | 42.79 | 43.215 | 42.65 | 1848128 |
| 1779229800 | 42.67 | -0.3 | -0.70 | 42.79 | 42.91 | 42.555 | 2124294 |
| 1779143400 | 42.97 | -0.01 | -0.02 | 43.08 | 43.18 | 42.7301 | 1787308 |
| 1778884200 | 42.98 | -0.51 | -1.17 | 43.18 | 43.19 | 42.95 | 2006253 |
| 1778797800 | 43.49 | 0.27 | 0.62 | 43.36 | 43.625 | 43.3201 | 2432690 |
| 1778711400 | 43.22 | 0.14 | 0.32 | 43.1 | 43.294524 | 42.9107 | 1348433 |
| 1778625000 | 43.08 | -0.11 | -0.25 | 43.07 | 43.14 | 42.685 | 1684887 |
| 1778538600 | 43.19 | 0.03 | 0.07 | 43.15 | 43.31 | 43.14 | 1439919 |
| 1778279400 | 43.16 | 0.27 | 0.63 | 43.1 | 43.2099 | 43.02 | 1298673 |
| 1778193000 | 42.89 | -0.34 | -0.79 | 43.25 | 43.32 | 42.835 | 2522679 |
| 1778106600 | 43.23 | 0.54 | 1.26 | 42.96 | 43.27 | 42.94 | 1619130 |
| 1778020200 | 42.69 | 0.43 | 1.02 | 42.46 | 42.76 | 42.46 | 1570396 |
| 1777933800 | 42.26 | -0.19 | -0.45 | 42.4 | 42.565 | 42.105 | 2644093 |
| 1777674600 | 42.45 | 0.04 | 0.09 | 42.57 | 42.695 | 42.45 | 2345712 |
| 1777588200 | 42.41 | 0.44 | 1.05 | 42.04 | 42.475 | 41.95 | 2242493 |
| 1777501800 | 41.97 | -0.08 | -0.19 | 42.05 | 42.075 | 41.8 | 2628493 |
| 1777415400 | 42.05 | -0.22 | -0.52 | 42.15 | 42.23 | 41.93 | 1921693 |
| 1777329000 | 42.27 | 0.06 | 0.14 | 42.17 | 42.32 | 42.155 | 1769959 |
| 1777069800 | 42.21 | 0.21 | 0.50 | 42.12 | 42.275 | 41.96 | 1832874 |
| 1776983400 | 42 | -0.13 | -0.31 | 42.07 | 42.2197 | 41.62 | 2297911 |
| 1776897000 | 42.13 | 0.25 | 0.60 | 42.18 | 42.205 | 41.975 | 1731621 |
| 1776810600 | 41.88 | -0.25 | -0.59 | 42.26 | 42.355 | 41.8 | 2532830 |
| 1776724200 | 42.13 | 0.04 | 0.10 | 42.02 | 42.1597 | 41.99 | 1878672 |
| 1776465000 | 42.09 | 0.55 | 1.32 | 41.8 | 42.29 | 41.8 | 2032050 |
| 1776378600 | 41.54 | 0.12 | 0.29 | 41.47 | 41.5999 | 41.37 | 1983179 |
| 1776292200 | 41.42 | 0.14 | 0.34 | 41.31 | 41.45 | 41.2 | 1815078 |
| 1776205800 | 41.28 | 0.38 | 0.93 | 41.01 | 41.3167 | 40.96 | 1529978 |
| 1776119400 | 40.9 | 0.41 | 1.01 | 40.36 | 40.91 | 40.325 | 2069723 |
| 1775860200 | 40.49 | -0.12 | -0.30 | 40.71 | 40.71 | 40.45 | 1535802 |
| 1775773800 | 40.61 | 0.22 | 0.54 | 40.33 | 40.6899 | 40.27 | 2004163 |
| 1775687400 | 40.39 | 1.04 | 2.64 | 40.33 | 40.45 | 40.13 | 2099429 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
