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 | -0.13 | -0.492984452029 | 26.37 | 26.84 | 26.215 | 2229510 | 26.45533949 | SP |
| 4 | -0.24 | -0.906344410876 | 26.48 | 26.84 | 25.745 | 2257376 | 26.35772149 | SP |
| 12 | 1.02 | 4.04440919905 | 25.22 | 26.84 | 25.06 | 2337834 | 25.96966145 | SP |
| 26 | 3.14 | 13.5930735931 | 23.1 | 26.84 | 22.9899 | 2080293 | 25.05508004 | SP |
| 52 | 2.73 | 11.612079966 | 23.51 | 26.84 | 22.645 | 1305465 | 24.70575778 | SP |
| 156 | 4.69 | 21.7633410673 | 21.55 | 26.84 | 18.31 | 572798 | 24.13934852 | SP |
| 260 | 1.59 | 6.45030425963 | 24.65 | 31.6 | 18.31 | 446953 | 23.89295593 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 26.24 | -0.42 | -1.56 | 26.62 | 26.62 | 26.215 | 2890624 |
| 1783463400 | 26.655 | 0.31 | 1.16 | 26.51 | 26.84 | 26.495 | 2331946 |
| 1783377000 | 26.35 | -0.22 | -0.83 | 26.6 | 26.6 | 26.28 | 1212984 |
| 1783031400 | 26.57 | 0.33 | 1.26 | 26.37 | 26.57 | 26.33 | 2482486 |
| 1782945000 | 26.24 | 0.08 | 0.31 | 26.19 | 26.435 | 26.175 | 2734265 |
| 1782858600 | 26.16 | -0.47 | -1.76 | 26.37 | 26.42 | 26.16 | 1457630 |
| 1782772200 | 26.63 | -0.11 | -0.41 | 26.7 | 26.72 | 26.4097 | 1401515 |
| 1782513000 | 26.74 | 0.37 | 1.40 | 26.61 | 26.77 | 26.49 | 3035033 |
| 1782426600 | 26.37 | 0.07 | 0.27 | 26.39 | 26.46 | 26.085 | 2102409 |
| 1782340200 | 26.3 | -0.01 | -0.04 | 26.38 | 26.44 | 26.1501 | 1435919 |
| 1782253800 | 26.31 | 0.19 | 0.73 | 26.02 | 26.365 | 26.02 | 1482956 |
| 1782167400 | 26.12 | 0.33 | 1.28 | 25.89 | 26.2199 | 25.81 | 1391713 |
| 1781821800 | 25.79 | -0.04 | -0.15 | 26.05 | 26.05 | 25.79 | 2526470 |
| 1781735400 | 25.83 | -0.62 | -2.34 | 26.42 | 26.45 | 25.745 | 2788379 |
| 1781649000 | 26.45 | 0.02 | 0.08 | 26.62 | 26.665 | 26.3701 | 2125019 |
| 1781562600 | 26.43 | -0.23 | -0.86 | 26.69 | 26.78 | 26.37 | 3036533 |
| 1781303400 | 26.66 | 0.25 | 0.95 | 26.47 | 26.73 | 26.47 | 3290631 |
| 1781217000 | 26.41 | 0.01 | 0.04 | 26.48 | 26.595 | 26.33 | 2906261 |
| 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 | 3618555 |
| 1778711400 | 25.8 | -0.21 | -0.81 | 25.87 | 25.8901 | 25.69 | 3264475 |
| 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 | 2877538 |
| 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 |
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.
