Premium
Dimensional US Real Estate ETF (DFAR)
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 | 0.7401 | 2.86860465116 | 25.8 | 26.61 | 25.6189 | 2224245 | 26.13711095 | SP |
| 4 | 0.6201 | 2.39236111111 | 25.92 | 26.61 | 25.305 | 2485534 | 25.86601367 | SP |
| 12 | 2.3001 | 9.48886138614 | 24.24 | 26.61 | 23.155 | 2362790 | 25.16564856 | SP |
| 26 | 3.2601 | 14.0038659794 | 23.28 | 26.61 | 22.645 | 1835553 | 24.71012569 | SP |
| 52 | 2.6401 | 11.0464435146 | 23.9 | 26.61 | 22.645 | 1174801 | 24.4468182 | SP |
| 156 | 5.1901 | 24.3096018735 | 21.35 | 26.61 | 18.31 | 523390 | 23.89083066 | SP |
| 260 | 1.8901 | 7.6677484787 | 24.65 | 31.6 | 18.31 | 417594 | 23.67451215 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 26.4 | 0.01 | 0.04 | 26.49 | 26.61 | 26.4 | 2614997 |
| 1781044200 | 26.39 | 0.59 | 2.29 | 25.96 | 26.4999 | 25.96 | 2128013 |
| 1780957800 | 25.8 | -0.33 | -1.26 | 26.18 | 26.26 | 25.74 | 2105113 |
| 1780698600 | 26.13 | 0.21 | 0.81 | 25.84 | 26.33 | 25.83 | 1960896 |
| 1780612200 | 25.92 | 0.44 | 1.73 | 25.8 | 25.93 | 25.6189 | 2312204 |
| 1780525800 | 25.48 | -0.01 | -0.04 | 25.46 | 25.75 | 25.44 | 2975707 |
| 1780439400 | 25.49 | 0.07 | 0.28 | 25.42 | 25.5401 | 25.315 | 3399967 |
| 1780353000 | 25.42 | -0.45 | -1.74 | 25.7 | 25.755 | 25.405 | 2973275 |
| 1780093800 | 25.87 | -0.23 | -0.88 | 26.05 | 26.06 | 25.78 | 2071001 |
| 1780007400 | 26.1 | -0.09 | -0.34 | 26.13 | 26.2811 | 26.02 | 3172595 |
| 1779921000 | 26.19 | -0.08 | -0.30 | 26.24 | 26.3801 | 26.185 | 3363286 |
| 1779834600 | 26.27 | 0.14 | 0.54 | 26.21 | 26.32 | 26.14 | 1833485 |
| 1779489000 | 26.13 | 0.04 | 0.15 | 26.18 | 26.24 | 25.955 | 2040625 |
| 1779402600 | 26.09 | 0.04 | 0.15 | 25.97 | 26.125 | 25.785 | 1156223 |
| 1779316200 | 26.05 | 0.32 | 1.24 | 25.77 | 26.05 | 25.73 | 1543802 |
| 1779229800 | 25.73 | 0.08 | 0.31 | 25.64 | 25.805 | 25.53 | 2784568 |
| 1779143400 | 25.65 | 0.32 | 1.26 | 25.41 | 25.67 | 25.41 | 2243831 |
| 1778884200 | 25.33 | -0.4 | -1.55 | 25.66 | 25.685 | 25.305 | 2926665 |
| 1778797800 | 25.73 | -0.07 | -0.27 | 25.92 | 25.9301 | 25.7 | 3618896 |
| 1778711400 | 25.8 | -0.21 | -0.81 | 25.87 | 25.8901 | 25.69 | 3268860 |
| 1778625000 | 26.01 | 0.04 | 0.15 | 25.99 | 26.055 | 25.81 | 2912065 |
| 1778538600 | 25.97 | -0.01 | -0.04 | 26.06 | 26.155 | 25.8999 | 3575810 |
| 1778279400 | 25.98 | 0.09 | 0.35 | 25.92 | 26.09 | 25.92 | 3065711 |
| 1778193000 | 25.89 | -0.14 | -0.54 | 25.94 | 26.04 | 25.74 | 3129994 |
| 1778106600 | 26.03 | 0.34 | 1.32 | 25.83 | 26.1193 | 25.83 | 3112948 |
| 1778020200 | 25.69 | 0.08 | 0.31 | 25.68 | 25.76 | 25.515 | 2672975 |
| 1777933800 | 25.61 | -0.16 | -0.60 | 25.69 | 25.82 | 25.505 | 2485998 |
| 1777674600 | 25.765 | -0.05 | -0.17 | 25.88 | 25.88 | 25.67 | 2216909 |
| 1777588200 | 25.81 | 0.42 | 1.65 | 25.36 | 25.83 | 25.36 | 2876289 |
| 1777501800 | 25.39 | -0.17 | -0.67 | 25.44 | 25.57 | 25.3 | 2556104 |
| 1777415400 | 25.56 | 0.26 | 1.03 | 25.46 | 25.565 | 25.22 | 2841737 |
| 1777329000 | 25.3 | -0.13 | -0.51 | 25.36 | 25.515 | 25.2697 | 1692970 |
| 1777069800 | 25.43 | -0.07 | -0.27 | 25.49 | 25.605 | 25.41 | 1437255 |
| 1776983400 | 25.5 | 0.34 | 1.33 | 25.24 | 25.505 | 25.24 | 1537330 |
| 1776897000 | 25.165 | -0.27 | -1.04 | 25.5 | 25.6098 | 25.06 | 1543003 |
| 1776810600 | 25.43 | -0.44 | -1.68 | 25.84 | 25.87 | 25.415 | 1176862 |
| 1776724200 | 25.865 | 0.07 | 0.27 | 25.73 | 25.875 | 25.69 | 987127 |
| 1776465000 | 25.795 | 0.4 | 1.56 | 25.45 | 25.825 | 25.44 | 1824993 |
| 1776378600 | 25.4 | 0.22 | 0.85 | 25.22 | 25.405 | 25.22 | 487135 |
| 1776292200 | 25.185 | -0.01 | -0.02 | 25.14 | 25.185 | 25.02 | 606148 |
| 1776205800 | 25.19 | 0.25 | 1.00 | 24.92 | 25.2 | 24.835 | 1041706 |
| 1776119400 | 24.94 | 0.05 | 0.20 | 24.8 | 24.945 | 24.695 | 738327 |
| 1775860200 | 24.89 | 0.08 | 0.32 | 24.81 | 24.98 | 24.79 | 1984322 |
| 1775773800 | 24.81 | 0.23 | 0.94 | 24.49 | 25.01 | 24.48 | 723889 |
| 1775687400 | 24.58 | 0.38 | 1.57 | 24.48 | 24.61 | 24.42 | 1820391 |
| 1775601000 | 24.2 | 0.08 | 0.33 | 24.05 | 24.27 | 24 | 2235643 |
| 1775514600 | 24.12 | 0.02 | 0.08 | 24.02 | 24.2 | 23.96 | 1411765 |
| 1775169000 | 24.1 | 0.36 | 1.52 | 23.73 | 24.125 | 23.615 | 3994137 |
| 1775082600 | 23.74 | 0.09 | 0.38 | 23.66 | 23.835 | 23.645 | 1851706 |
| 1774996200 | 23.65 | 0.36 | 1.55 | 23.53 | 23.82 | 23.38 | 4515776 |
| 1774909800 | 23.29 | 0.1 | 0.43 | 23.43 | 23.6 | 23.205 | 3162265 |
| 1774650600 | 23.19 | -0.19 | -0.81 | 23.35 | 23.46 | 23.155 | 2291117 |
| 1774564200 | 23.38 | -0.01 | -0.04 | 23.32 | 23.555 | 23.26 | 2204537 |
| 1774477800 | 23.39 | -0.03 | -0.13 | 23.57 | 23.578 | 23.305 | 2871797 |
| 1774391400 | 23.42 | -0.18 | -0.74 | 23.45 | 23.65 | 23.38 | 2598487 |
| 1774305000 | 23.595 | 0.13 | 0.58 | 23.79 | 23.9201 | 23.595 | 2888822 |
| 1774045800 | 23.46 | -0.79 | -3.24 | 24.24 | 24.24 | 23.37 | 4944747 |
| 1773959400 | 24.245 | -0.08 | -0.31 | 24.24 | 24.365 | 24.1001 | 2528985 |
| 1773873000 | 24.32 | -0.35 | -1.42 | 24.62 | 24.62 | 24.31 | 1828915 |
| 1773786600 | 24.67 | 0.06 | 0.24 | 24.8 | 24.8701 | 24.66 | 2793156 |
| 1773700200 | 24.61 | 0.18 | 0.74 | 24.58 | 24.8 | 24.58 | 1694246 |
| 1773441000 | 24.43 | 0.01 | 0.04 | 24.59 | 24.75 | 24.385 | 605225 |
| 1773354600 | 24.42 | -0.13 | -0.53 | 24.42 | 24.595 | 24.325 | 654827 |
| 1773268200 | 24.55 | -0.26 | -1.03 | 24.72 | 24.72 | 24.48 | 1444110 |
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.
