Premium
Dimensional US Small Cap Etf (DFAS)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 2.10526315789 | 66.5 | 68.2 | 66.21 | 419827 | 67.53165934 | SP |
| 4 | 2.35 | 3.58504958047 | 65.55 | 68.2 | 63.455 | 506658 | 65.77356856 | SP |
| 12 | 2.97 | 4.57415678423 | 64.93 | 71.78 | 63.455 | 423685 | 67.23967267 | SP |
| 26 | 3.95 | 6.1767005473 | 63.95 | 71.78 | 58 | 327959 | 65.59776572 | SP |
| 52 | 8.82 | 14.9289099526 | 59.08 | 71.78 | 56.8742 | 303613 | 63.08566441 | SP |
| 156 | 13.93 | 25.8106355383 | 53.97 | 71.78 | 46.108 | 281074 | 56.49987768 | SP |
| 260 | 8.56 | 14.4253454668 | 59.34 | 71.78 | 46.108 | 251218 | 56.66672865 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 67.7 | 0 | 0.00 | 67.7 | 67.7 | 67.7 | 0 |
| 1737588600 | 67.7 | -0.5 | -0.73 | 68.17 | 68.1886 | 67.6701 | 444523 |
| 1737502200 | 68.2 | 1.08 | 1.61 | 67.6 | 68.2 | 67.59 | 518674 |
| 1737156600 | 67.12 | 0.35 | 0.52 | 67.28 | 67.31 | 66.8708 | 388552 |
| 1737070200 | 66.769999 | 0.15 | 0.23 | 66.5 | 66.92 | 66.209999 | 335981 |
| 1736983800 | 66.62 | 1.19 | 1.82 | 66.87 | 66.894999 | 66.2127 | 465395 |
| 1736897400 | 65.43 | 0.91 | 1.41 | 65.04 | 65.519999 | 64.7201 | 401881 |
| 1736811000 | 64.519999 | 0.4 | 0.62 | 63.59 | 64.54 | 63.455 | 358099 |
| 1736551800 | 64.12 | -1.15 | -1.76 | 64.56 | 64.56 | 63.7237 | 879964 |
| 1736379000 | 65.269999 | -0.05 | -0.08 | 64.989999 | 65.33 | 64.47 | 516552 |
| 1736292600 | 65.319999 | -0.42 | -0.64 | 66.05 | 66.22 | 64.92 | 604325 |
| 1736206200 | 65.739999 | 0.06 | 0.09 | 66.16 | 66.55 | 65.67 | 511266 |
| 1735947000 | 65.68 | 0.69 | 1.06 | 65.26 | 65.745 | 64.84 | 661906 |
| 1735860600 | 64.989999 | -0.09 | -0.14 | 65.58 | 65.994 | 64.66 | 382790 |
| 1735687800 | 65.08 | 0.06 | 0.09 | 65.33 | 65.68 | 64.9201 | 364165 |
| 1735601400 | 65.019999 | -0.43 | -0.66 | 64.89 | 65.304 | 64.25 | 631278 |
| 1735342200 | 65.45 | -0.79 | -1.19 | 65.849999 | 66.1499 | 64.87 | 324765 |
| 1735255800 | 66.239999 | 0.41 | 0.62 | 65.55 | 66.305 | 65.31 | 872131 |
| 1735077840 | 65.83 | 0.56 | 0.86 | 65.45 | 65.849999 | 65.019999 | 279174 |
| 1734996600 | 65.269999 | -0.02 | -0.03 | 65.18 | 65.3094 | 64.69 | 542869 |
| 1734737400 | 65.29 | 0.41 | 0.63 | 64.59 | 65.995 | 64.4957 | 673498 |
| 1734651000 | 64.879999 | -0.12 | -0.18 | 65.66 | 66 | 64.69 | 738083 |
| 1734564600 | 65 | -2.6 | -3.85 | 67.94 | 68.1487 | 64.635 | 550630 |
| 1734478200 | 67.6 | -1.12 | -1.63 | 68.2 | 68.37 | 67.48 | 723898 |
| 1734391800 | 68.72 | 0.15 | 0.22 | 68.58 | 69.01 | 68.3173 | 508924 |
| 1734132600 | 68.57 | -0.49 | -0.71 | 69.23 | 69.23 | 68.25 | 329133 |
| 1734046200 | 69.06 | -0.67 | -0.96 | 69.48 | 69.705 | 69.035 | 330154 |
| 1733959800 | 69.73 | 0.47 | 0.68 | 69.84 | 70.0299 | 69.4 | 573970 |
| 1733873400 | 69.26 | -0.24 | -0.35 | 69.59 | 69.8012 | 68.97 | 322651 |
| 1733787000 | 69.5 | -0.33 | -0.47 | 70.27 | 70.46 | 69.4901 | 399999 |
| 1733527800 | 69.83 | -0.07 | -0.10 | 70.33 | 70.33 | 69.6401 | 335989 |
| 1733441400 | 69.9 | -0.75 | -1.06 | 70.62 | 70.62 | 69.79 | 294367 |
| 1733355000 | 70.65 | 0.22 | 0.31 | 70.51 | 70.7399 | 70.1662 | 359116 |
| 1733268600 | 70.43 | -0.29 | -0.41 | 70.82 | 70.82 | 70.17 | 677085 |
| 1733182200 | 70.72 | 0.03 | 0.04 | 70.76 | 70.97 | 70.2367 | 259492 |
| 1732917840 | 70.69 | 0.3 | 0.43 | 70.86 | 71.0599 | 70.54 | 95109 |
| 1732750200 | 70.39 | -0.22 | -0.31 | 70.85 | 71.31 | 70.345 | 237277 |
| 1732663800 | 70.61 | -0.54 | -0.76 | 70.91 | 70.91 | 70.21 | 357472 |
| 1732577400 | 71.15 | 1.16 | 1.66 | 70.7 | 71.78 | 70.7 | 313061 |
| 1732318200 | 69.99 | 1.21 | 1.76 | 69.02 | 70.0599 | 69.02 | 313230 |
| 1732231800 | 68.78 | 1.12 | 1.66 | 67.98 | 68.96 | 67.78 | 393250 |
| 1732145400 | 67.66 | 0.11 | 0.16 | 67.43 | 67.66 | 66.879999 | 321786 |
| 1732059000 | 67.55 | 0.08 | 0.12 | 66.739999 | 67.55 | 66.65 | 354048 |
| 1731972600 | 67.47 | 0.2 | 0.30 | 67.52 | 67.79 | 67.2901 | 345474 |
| 1731713400 | 67.27 | -0.81 | -1.19 | 68.05 | 68.11 | 67.11 | 399349 |
| 1731627000 | 68.08 | -0.77 | -1.12 | 69.08 | 69.1472 | 67.9143 | 326527 |
| 1731540600 | 68.85 | -0.52 | -0.75 | 69.72 | 69.9197 | 68.77 | 425515 |
| 1731454200 | 69.37 | -0.9 | -1.28 | 69.88 | 70.2977 | 69.1 | 349180 |
| 1731367800 | 70.27 | 0.99 | 1.43 | 69.96 | 70.47 | 69.87 | 306288 |
| 1731108600 | 69.28 | 0.32 | 0.46 | 68.96 | 69.43 | 68.81 | 464697 |
| 1731022200 | 68.96 | -0.36 | -0.52 | 69.3 | 69.5299 | 68.755 | 367589 |
| 1730935800 | 69.32 | 3.76 | 5.74 | 68.23 | 69.345 | 68.08 | 420530 |
| 1730849400 | 65.56 | 1.09 | 1.69 | 64.4 | 65.56 | 64.22 | 213964 |
| 1730763000 | 64.47 | 0.23 | 0.36 | 64.18 | 64.87 | 64.05 | 349876 |
| 1730500200 | 64.239999 | 0.33 | 0.52 | 64.44 | 64.76 | 64.093199 | 276916 |
| 1730413800 | 63.91 | -1.07 | -1.65 | 64.93 | 65 | 63.91 | 235028 |
| 1730327400 | 64.98 | 0.01 | 0.02 | 64.739999 | 65.7748 | 64.739999 | 302051 |
| 1730241000 | 64.97 | -0.11 | -0.17 | 64.64 | 64.97 | 64.425 | 259150 |
| 1730154600 | 65.08 | 0.92 | 1.43 | 64.599999 | 65.22 | 64.599999 | 698423 |
| 1729895400 | 64.16 | -0.33 | -0.51 | 64.89 | 64.98 | 64.079899 | 183603 |
| 1729809000 | 64.489999 | 0.1 | 0.16 | 64.65 | 64.65 | 64.11 | 186047 |
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
