Premium
Dimensional International Core Equity Market ETF (DFAI)
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 | 0.34 | 1.11952584788 | 30.37 | 30.84 | 30.204 | 1113471 | 30.44781452 | SP |
| 4 | 1.5 | 5.13522766176 | 29.21 | 30.84 | 28.67 | 1259656 | 29.67344029 | SP |
| 12 | 0.34 | 1.11952584788 | 30.37 | 30.895 | 28.67 | 1268255 | 29.70837623 | SP |
| 26 | 0.12 | 0.392285060477 | 30.59 | 32.1099 | 28.196 | 979272 | 30.15960655 | SP |
| 52 | 2.02 | 7.04078075985 | 28.69 | 32.1099 | 27.96 | 996115 | 29.9811246 | SP |
| 156 | 2.43 | 8.59264497878 | 28.28 | 32.1099 | 21.05 | 955790 | 27.15541944 | SP |
| 260 | 5.6 | 22.3018717642 | 25.11 | 32.1099 | 21.05 | 744844 | 27.3023259 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 30.71 | 0.33 | 1.09 | 30.67 | 30.84 | 30.57 | 1071486 |
| 1738193400 | 30.38 | 0.03 | 0.10 | 30.35 | 30.455 | 30.27 | 975142 |
| 1738107000 | 30.35 | -0.05 | -0.16 | 30.37 | 30.38 | 30.204 | 1095310 |
| 1738020600 | 30.4 | -0.01 | -0.03 | 30.29 | 30.41 | 30.29 | 1624785 |
| 1737761400 | 30.41 | 0.36 | 1.20 | 30.37 | 30.5055 | 30.365 | 799627 |
| 1737675000 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1737588600 | 30.05 | -0.09 | -0.30 | 30.18 | 30.18 | 30.04 | 935407 |
| 1737502200 | 30.14 | 0.58 | 1.96 | 29.95 | 30.14 | 29.9039 | 1536052 |
| 1737156600 | 29.56 | 0.13 | 0.44 | 29.57 | 29.7 | 29.5201 | 1261157 |
| 1737070200 | 29.43 | 0.11 | 0.38 | 29.39 | 29.52 | 29.3 | 1493683 |
| 1736983800 | 29.32 | 0.33 | 1.14 | 29.4 | 29.4397 | 29.2043 | 1038967 |
| 1736897400 | 28.99 | 0.11 | 0.38 | 28.94 | 29.03 | 28.8338 | 1634332 |
| 1736811000 | 28.88 | -0.08 | -0.28 | 28.67 | 28.89 | 28.67 | 1217331 |
| 1736551800 | 28.96 | -0.43 | -1.46 | 29.12 | 29.18 | 28.885 | 1356922 |
| 1736379000 | 29.39 | -0.05 | -0.17 | 29.27 | 29.405 | 29.17 | 1674072 |
| 1736292600 | 29.44 | -0.04 | -0.14 | 29.7 | 29.7 | 29.39 | 1406877 |
| 1736206200 | 29.48 | 0.22 | 0.75 | 29.49 | 29.67 | 29.445 | 1373549 |
| 1735947000 | 29.26 | 0.14 | 0.48 | 29.21 | 29.28 | 29.0978 | 986657 |
| 1735860600 | 29.12 | -0.08 | -0.27 | 29.26 | 29.295 | 29.0299 | 1204507 |
| 1735687800 | 29.2 | 0.02 | 0.07 | 29.25 | 29.325 | 29.125 | 1896726 |
| 1735601400 | 29.18 | -0.16 | -0.55 | 29.17 | 29.2899 | 29.03 | 2546572 |
| 1735342200 | 29.34 | -0.05 | -0.17 | 29.32 | 29.4153 | 29.24 | 1706414 |
| 1735255800 | 29.39 | 0.13 | 0.44 | 29.27 | 29.4281 | 29.262 | 1356186 |
| 1735077840 | 29.26 | 0.1 | 0.34 | 29.15 | 29.26 | 29.08 | 1245490 |
| 1734996600 | 29.16 | 0.16 | 0.55 | 29 | 29.18 | 28.9 | 1592996 |
| 1734737400 | 29 | -0.01 | -0.03 | 28.73 | 29.21 | 28.7 | 2606987 |
| 1734651000 | 29.01 | -0.03 | -0.10 | 29.2 | 29.22 | 28.97 | 2906432 |
| 1734564600 | 29.04 | -0.75 | -2.52 | 29.79 | 29.8266 | 29.015 | 1750254 |
| 1734478200 | 29.79 | -0.31 | -1.03 | 29.79 | 29.87 | 29.7629 | 1484118 |
| 1734391800 | 30.1 | -0.13 | -0.43 | 30.1 | 30.205 | 30.0634 | 1391638 |
| 1734132600 | 30.23 | -0.08 | -0.26 | 30.35 | 30.35 | 30.154 | 1262535 |
| 1734046200 | 30.31 | -0.29 | -0.95 | 30.46 | 30.55 | 30.305 | 889696 |
| 1733959800 | 30.6 | 0.18 | 0.59 | 30.59 | 30.635 | 30.49 | 949200 |
| 1733873400 | 30.42 | -0.24 | -0.78 | 30.61 | 30.61 | 30.41 | 1036293 |
| 1733787000 | 30.66 | -0.02 | -0.07 | 30.86 | 30.895 | 30.6401 | 1595369 |
| 1733527800 | 30.68 | -0.05 | -0.16 | 30.81 | 30.81 | 30.615 | 926851 |
| 1733441400 | 30.73 | 0.18 | 0.59 | 30.71 | 30.779 | 30.665 | 1053418 |
| 1733355000 | 30.55 | -0.01 | -0.03 | 30.61 | 30.6279 | 30.51 | 931288 |
| 1733268600 | 30.56 | 0.15 | 0.49 | 30.57 | 30.64 | 30.465 | 1077054 |
| 1733182200 | 30.41 | 0.08 | 0.26 | 30.37 | 30.4499 | 30.17 | 950241 |
| 1732917840 | 30.33 | 0.39 | 1.30 | 30.11 | 30.35 | 30.0933 | 457467 |
| 1732750200 | 29.94 | 0.15 | 0.50 | 29.89 | 30.01 | 29.86 | 934306 |
| 1732663800 | 29.79 | -0.17 | -0.57 | 29.9 | 29.9 | 29.681 | 815208 |
| 1732577400 | 29.96 | 0.09 | 0.30 | 30.04 | 30.09 | 29.875 | 1250379 |
| 1732318200 | 29.87 | 0.13 | 0.44 | 29.74 | 29.91 | 29.73 | 1313434 |
| 1732231800 | 29.74 | 0.05 | 0.17 | 29.66 | 29.785 | 29.5699 | 1057190 |
| 1732145400 | 29.69 | -0.08 | -0.27 | 29.64 | 29.69 | 29.49 | 1472590 |
| 1732059000 | 29.77 | -0.04 | -0.13 | 29.57 | 29.8184 | 29.53 | 850297 |
| 1731972600 | 29.81 | 0.19 | 0.64 | 29.61 | 29.845 | 29.61 | 1216733 |
| 1731713400 | 29.62 | -0.09 | -0.30 | 29.67 | 29.6899 | 29.54 | 988735 |
| 1731627000 | 29.71 | 0.06 | 0.20 | 29.85 | 29.8957 | 29.67 | 1180293 |
| 1731540600 | 29.65 | -0.16 | -0.54 | 29.74 | 29.7453 | 29.5 | 1182791 |
| 1731454200 | 29.81 | -0.5 | -1.65 | 30.04 | 30.045 | 29.6487 | 823651 |
| 1731367800 | 30.31 | 0.02 | 0.07 | 30.35 | 30.395 | 30.27 | 595021 |
| 1731108600 | 30.29 | -0.39 | -1.27 | 30.37 | 30.3782 | 30.155 | 743030 |
| 1731022200 | 30.68 | 0.45 | 1.49 | 30.55 | 30.725 | 30.51 | 735107 |
| 1730935800 | 30.23 | -0.37 | -1.21 | 30.21 | 30.25 | 29.9601 | 703023 |
| 1730849400 | 30.6 | 0.3 | 0.99 | 30.36 | 30.61 | 30.36 | 774958 |
| 1730763000 | 30.3 | 0.04 | 0.13 | 30.4 | 30.51 | 30.26 | 790303 |
| 1730500200 | 30.26 | 0.09 | 0.30 | 30.34 | 30.4199 | 30.2101 | 725564 |
| 1730413800 | 30.17 | -0.21 | -0.69 | 30.27 | 30.27 | 29.9521 | 684837 |
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
