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 | -1.42 | -4.66185160867 | 30.46 | 30.55 | 29.015 | 1355648 | 29.81019323 | SP |
| 4 | -0.62 | -2.09035738368 | 29.66 | 30.895 | 29.015 | 1111892 | 30.14690201 | SP |
| 12 | -2.94 | -9.19324577861 | 31.98 | 32.1099 | 29.015 | 881563 | 30.42660867 | SP |
| 26 | -0.58 | -1.95813639433 | 29.62 | 32.1099 | 28.13 | 882256 | 30.39436594 | SP |
| 52 | 0.96 | 3.4188034188 | 28.08 | 32.1099 | 27.56 | 966113 | 29.84683653 | SP |
| 156 | 0.59 | 2.07381370826 | 28.45 | 32.1099 | 21.05 | 922021 | 27.06865251 | SP |
| 260 | 3.93 | 15.651135006 | 25.11 | 32.1099 | 21.05 | 726814 | 27.18768116 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730327400 | 30.38 | -0.15 | -0.49 | 30.34 | 30.525 | 30.3201 | 634213 |
| 1730241000 | 30.53 | -0.12 | -0.39 | 30.56 | 30.61 | 30.465 | 677110 |
| 1730154600 | 30.65 | 0.24 | 0.79 | 30.45 | 30.69 | 30.45 | 504840 |
| 1729895400 | 30.41 | -0.13 | -0.43 | 30.57 | 30.64 | 30.37 | 1136843 |
| 1729809000 | 30.54 | 0.13 | 0.43 | 30.6 | 30.7999 | 30.394 | 772754 |
| 1729722600 | 30.41 | -0.31 | -1.01 | 30.43 | 30.5 | 30.26 | 725695 |
| 1729636200 | 30.72 | -0.13 | -0.42 | 30.67 | 30.74 | 30.6333 | 817896 |
| 1729549800 | 30.85 | -0.36 | -1.15 | 31.05 | 31.09 | 30.8121 | 599348 |
| 1729290600 | 31.21 | 0.19 | 0.61 | 31.19 | 31.23 | 31.1047 | 667757 |
| 1729204200 | 31.02 | -0.02 | -0.06 | 31.13 | 31.13 | 30.99 | 1108227 |
| 1729117800 | 31.04 | 0.08 | 0.26 | 31 | 31.0799 | 30.9945 | 844838 |
| 1729031400 | 30.96 | -0.43 | -1.37 | 31.29 | 31.29 | 30.925 | 595402 |
| 1728945000 | 31.39 | 0.08 | 0.26 | 31.25 | 31.4 | 31.2003 | 519372 |
| 1728685800 | 31.31 | 0.14 | 0.45 | 31.17 | 31.356 | 31.17 | 482981 |
| 1728599400 | 31.17 | -0.03 | -0.10 | 31.11 | 31.198 | 31.0103 | 580653 |
| 1728513000 | 31.2 | -0.01 | -0.03 | 31.06 | 31.24 | 31.04 | 571914 |
| 1728426600 | 31.21 | -0.08 | -0.26 | 31.24 | 31.24 | 31.1 | 529325 |
| 1728340200 | 31.29 | -0.17 | -0.54 | 31.35 | 31.4 | 31.165 | 552374 |
| 1728081000 | 31.46 | 0.21 | 0.67 | 31.32 | 31.465 | 31.29 | 709495 |
| 1727994600 | 31.25 | -0.25 | -0.79 | 31.26 | 31.3 | 31.125 | 557940 |
| 1727908200 | 31.5 | -0.1 | -0.32 | 31.49 | 31.58 | 31.39 | 698409 |
| 1727821800 | 31.6 | -0.18 | -0.57 | 31.79 | 31.79 | 31.43 | 636091 |
| 1727735400 | 31.78 | -0.09 | -0.28 | 31.86 | 31.8799 | 31.585 | 630637 |
| 1727476200 | 31.87 | -0.19 | -0.59 | 32 | 32.104999 | 31.81 | 1285666 |
| 1727389800 | 32.06 | 0.64 | 2.04 | 31.98 | 32.1099 | 31.88 | 579577 |
| 1727303400 | 31.42 | -0.18 | -0.57 | 31.65 | 31.65 | 31.4001 | 605832 |
| 1727217000 | 31.6 | 0.18 | 0.57 | 31.5 | 31.61 | 31.435 | 1096797 |
| 1727130600 | 31.42 | 0.14 | 0.45 | 31.35 | 31.44 | 31.315 | 754368 |
| 1726871400 | 31.28 | -0.29 | -0.92 | 31.39 | 31.39 | 31.165 | 646382 |
| 1726785000 | 31.57 | 0.58 | 1.87 | 31.52 | 31.61 | 31.33 | 980823 |
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
