Premium
Dimensional Emerging Core Equity Market ETF (DFAE)
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 | 0.73 | 2.91068580542 | 25.08 | 25.92 | 24.7919 | 1000043 | 25.36658853 | SP |
| 4 | -0.39 | -1.48854961832 | 26.2 | 26.2299 | 22.68 | 1575650 | 24.49755857 | SP |
| 12 | -0.05 | -0.193348801237 | 25.86 | 26.975 | 22.68 | 1021997 | 25.34529805 | SP |
| 26 | -1.03 | -3.83755588674 | 26.84 | 27.32 | 22.68 | 942828 | 25.5603167 | SP |
| 52 | 1.47 | 6.03944124897 | 24.34 | 28.195 | 22.68 | 876789 | 25.78485082 | SP |
| 156 | 1.28 | 5.21810028536 | 24.53 | 28.195 | 19.43 | 828912 | 23.86883316 | SP |
| 260 | 0.45 | 1.77444794953 | 25.36 | 30.62 | 19.43 | 621845 | 24.17164754 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 25.81 | -0.08 | -0.31 | 25.63 | 25.81 | 25.6002 | 551004 |
| 1745533800 | 25.89 | 0.32 | 1.25 | 25.68 | 25.92 | 25.625 | 793577 |
| 1745447400 | 25.57 | 0.26 | 1.03 | 25.71 | 25.825 | 25.5429 | 748324 |
| 1745361000 | 25.31 | 0.34 | 1.36 | 25.21 | 25.48 | 25.17 | 1237972 |
| 1745274600 | 24.97 | 0.03 | 0.12 | 25.08 | 25.11 | 24.7919 | 1242921 |
| 1744929000 | 24.94 | 0.18 | 0.73 | 24.97 | 25.1262 | 24.93 | 753893 |
| 1744842600 | 24.76 | -0.26 | -1.04 | 24.87 | 25.005 | 24.6528 | 1050486 |
| 1744756200 | 25.02 | -0.01 | -0.04 | 25.08 | 25.1699 | 25.015 | 1191086 |
| 1744669800 | 25.03 | 0.24 | 0.97 | 24.96 | 25.15 | 24.8736 | 1209215 |
| 1744410600 | 24.79 | 0.68 | 2.82 | 24.47 | 24.82 | 24.36 | 2013140 |
| 1744324200 | 24.11 | -0.3 | -1.23 | 24.35 | 24.35 | 23.69 | 1949307 |
| 1744237800 | 24.41 | 1.54 | 6.73 | 23.01 | 24.54 | 22.8279 | 3477286 |
| 1744151400 | 22.87 | -0.41 | -1.76 | 23.8 | 23.8499 | 22.68 | 3968187 |
| 1744065000 | 23.28 | -0.87 | -3.60 | 23.13 | 24.0619 | 23.01 | 3853160 |
| 1743805800 | 24.15 | -1.4 | -5.48 | 24.66 | 24.66 | 23.94 | 1582067 |
| 1743719400 | 25.55 | -0.5 | -1.92 | 25.6 | 25.725 | 25.5 | 969502 |
| 1743633000 | 26.05 | 0.01 | 0.04 | 25.97 | 26.145 | 25.93 | 627067 |
| 1743546600 | 26.04 | 0.15 | 0.58 | 25.87 | 26.08 | 25.78 | 1083373 |
| 1743460200 | 25.89 | -0.09 | -0.35 | 25.68 | 25.915 | 25.6 | 947817 |
| 1743201000 | 25.98 | -0.45 | -1.70 | 26.2 | 26.2299 | 25.93 | 1268517 |
| 1743114600 | 26.43 | 0.1 | 0.38 | 26.37 | 26.525 | 26.31 | 563455 |
| 1743028200 | 26.33 | -0.14 | -0.53 | 26.46 | 26.49 | 26.28 | 599468 |
| 1742941800 | 26.47 | -0.11 | -0.41 | 26.49 | 26.5673 | 26.4501 | 524447 |
| 1742855400 | 26.58 | 0.1 | 0.38 | 26.63 | 26.65 | 26.53 | 540560 |
| 1742596200 | 26.48 | -0.1 | -0.38 | 26.44 | 26.5266 | 26.3794 | 615224 |
| 1742509800 | 26.58 | -0.22 | -0.82 | 26.49 | 26.61 | 26.45 | 577365 |
| 1742423400 | 26.8 | 0.04 | 0.15 | 26.8 | 26.9 | 26.664 | 629368 |
| 1742337000 | 26.76 | -0.1 | -0.37 | 26.8 | 26.8499 | 26.6523 | 613881 |
| 1742250600 | 26.86 | 0.39 | 1.47 | 26.59 | 26.89 | 26.5 | 1064074 |
| 1741991400 | 26.47 | 0.46 | 1.77 | 26.32 | 26.48 | 26.1 | 1293025 |
| 1741905000 | 26.01 | -0.05 | -0.19 | 25.84 | 26.075 | 25.82 | 642720 |
| 1741818600 | 26.06 | 0.09 | 0.35 | 26.08 | 26.145 | 25.9401 | 1208922 |
| 1741732200 | 25.97 | 0.16 | 0.62 | 26.08 | 26.105 | 25.805 | 604971 |
| 1741645800 | 25.81 | -0.55 | -2.09 | 25.89 | 26.07 | 25.645 | 514609 |
| 1741390200 | 26.36 | 0.11 | 0.42 | 26.21 | 26.44 | 26.1476 | 534145 |
| 1741303800 | 26.25 | -0.17 | -0.64 | 26.37 | 26.475 | 26.2132 | 664542 |
| 1741217400 | 26.42 | 0.73 | 2.84 | 26.11 | 26.46 | 26.08 | 757230 |
| 1741131000 | 25.69 | 0.25 | 0.98 | 25.59 | 25.895 | 25.29 | 1188467 |
| 1741044600 | 25.44 | -0.23 | -0.90 | 25.81 | 25.89 | 25.375 | 692771 |
| 1740785400 | 25.67 | -0.37 | -1.42 | 25.58 | 25.69 | 25.35 | 841177 |
| 1740699000 | 26.04 | -0.5 | -1.88 | 26.33 | 26.3799 | 26.01 | 834312 |
| 1740612600 | 26.54 | 0.19 | 0.72 | 26.57 | 26.72 | 26.4801 | 635847 |
| 1740526200 | 26.35 | 0 | 0.00 | 26.42 | 26.42 | 26.25 | 752758 |
| 1740439800 | 26.35 | -0.34 | -1.27 | 26.6 | 26.6 | 26.345 | 600934 |
| 1740180600 | 26.69 | -0.11 | -0.41 | 26.9 | 26.975 | 26.6132 | 1002688 |
| 1740094200 | 26.8 | 0.24 | 0.90 | 26.76 | 26.88 | 26.655 | 918368 |
| 1740007800 | 26.56 | -0.03 | -0.11 | 26.49 | 26.5907 | 26.44 | 653871 |
| 1739921400 | 26.59 | 0.18 | 0.68 | 26.6 | 26.615 | 26.48 | 955755 |
| 1739575800 | 26.41 | 0.13 | 0.49 | 26.41 | 26.43 | 26.3301 | 639934 |
| 1739489400 | 26.28 | 0.14 | 0.54 | 25.96 | 26.31 | 25.9425 | 463681 |
| 1739403000 | 26.14 | 0.09 | 0.35 | 25.99 | 26.23 | 25.9501 | 981141 |
| 1739316600 | 26.05 | -0.11 | -0.42 | 25.96 | 26.0999 | 25.8925 | 507162 |
| 1739230200 | 26.16 | 0.26 | 1.00 | 26.07 | 26.17 | 25.9936 | 469411 |
| 1738971000 | 25.9 | -0.04 | -0.15 | 26.12 | 26.1864 | 25.87 | 646413 |
| 1738884600 | 25.94 | 0.1 | 0.39 | 25.82 | 25.94 | 25.81 | 708088 |
| 1738798200 | 25.84 | -0.03 | -0.12 | 25.81 | 25.885 | 25.76 | 1033830 |
| 1738711800 | 25.87 | 0.41 | 1.61 | 25.74 | 25.93 | 25.69 | 722853 |
| 1738625400 | 25.46 | -0.15 | -0.59 | 25.22 | 25.575 | 25.1429 | 1254369 |
| 1738366200 | 25.61 | -0.27 | -1.04 | 25.86 | 25.9463 | 25.5801 | 1182581 |
| 1738279800 | 25.88 | 0.36 | 1.41 | 25.7 | 25.9599 | 25.5322 | 951016 |
| 1738193400 | 25.52 | 0.01 | 0.04 | 25.59 | 25.69 | 25.475 | 1201764 |
| 1738107000 | 25.51 | 0.14 | 0.55 | 25.33 | 25.51 | 25.2101 | 1249283 |
| 1738020600 | 25.37 | -0.47 | -1.82 | 25.38 | 25.44 | 25.31 | 2155866 |
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
