Premium
Dimensional US Targeted Value Etf (DFAT)
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 | -0.504002371776 | 67.46 | 68.03 | 66.68 | 261264 | 67.39991691 | SP |
| 4 | -0.07 | -0.104182169966 | 67.19 | 68.05 | 64.965 | 322707 | 66.68987264 | SP |
| 12 | 5.6 | 9.10273081925 | 61.52 | 68.05 | 59.935 | 339976 | 64.65865231 | SP |
| 26 | 7.46 | 12.5041904123 | 59.66 | 68.05 | 59.239 | 365937 | 63.75136787 | SP |
| 52 | 14.81 | 28.3119862359 | 52.31 | 68.05 | 51.86 | 351632 | 60.42080734 | SP |
| 156 | 22.67 | 51.0011248594 | 44.45 | 68.05 | 42.53 | 313539 | 54.54540159 | SP |
| 260 | 20.73 | 44.6863548178 | 46.39 | 68.05 | 38.5896 | 321586 | 50.23136734 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 67.12 | -0.77 | -1.13 | 67.69 | 67.92 | 66.955 | 264936 |
| 1780612200 | 67.89 | 0.68 | 1.01 | 67.43 | 68.03 | 67.43 | 204200 |
| 1780525800 | 67.21 | -0.51 | -0.75 | 67.47 | 67.565 | 67.21 | 350973 |
| 1780439400 | 67.72 | 0.59 | 0.88 | 67.16 | 67.91 | 67.1187 | 263945 |
| 1780353000 | 67.13 | -0.06 | -0.09 | 67.19 | 67.2194 | 66.68 | 260524 |
| 1780093800 | 67.19 | -0.4 | -0.59 | 67.46 | 67.4808 | 67.099999 | 226679 |
| 1780007400 | 67.59 | 0.09 | 0.13 | 67.31 | 67.64 | 66.98 | 332256 |
| 1779921000 | 67.5 | -0.08 | -0.12 | 67.67 | 68.05 | 67.42 | 489627 |
| 1779834600 | 67.58 | 0.63 | 0.94 | 67.22 | 67.7401 | 67.18 | 304585 |
| 1779489000 | 66.95 | 0.45 | 0.68 | 66.7 | 67.0099 | 66.55 | 247452 |
| 1779402600 | 66.5 | 0.08 | 0.12 | 66.12 | 66.69 | 65.569999 | 339303 |
| 1779316200 | 66.42 | 1.23 | 1.89 | 65.42 | 66.4501 | 65.069999 | 354427 |
| 1779229800 | 65.19 | -0.65 | -0.99 | 65.67 | 65.67 | 64.965 | 315154 |
| 1779143400 | 65.84 | 0.52 | 0.80 | 65.55 | 66.23 | 65.379999 | 484153 |
| 1778884200 | 65.319999 | -0.93 | -1.40 | 65.989999 | 65.989999 | 65.23 | 312068 |
| 1778797800 | 66.25 | 0.41 | 0.62 | 66.209999 | 66.717699 | 66.129999 | 265961 |
| 1778711400 | 65.84 | -0.38 | -0.57 | 66.22 | 66.22 | 65.629999 | 435099 |
| 1778625000 | 66.22 | -0.43 | -0.65 | 66.64 | 66.64 | 65.599999 | 288395 |
| 1778538600 | 66.65 | -0.6 | -0.89 | 67.5 | 67.5697 | 66.629999 | 387595 |
| 1778279400 | 67.25 | 0.34 | 0.51 | 67.19 | 67.4151 | 66.849999 | 269030 |
| 1778193000 | 66.91 | -0.71 | -1.05 | 67.7 | 67.7 | 66.86 | 373699 |
| 1778106600 | 67.62 | 0.48 | 0.71 | 67.62 | 67.94 | 67.49 | 231549 |
| 1778020200 | 67.14 | 0.89 | 1.34 | 66.4 | 67.33 | 66.36 | 233640 |
| 1777933800 | 66.25 | -0.73 | -1.09 | 66.75 | 66.98 | 65.969899 | 240488 |
| 1777674600 | 66.98 | -0.18 | -0.27 | 67.33 | 67.33 | 66.76 | 226730 |
| 1777588200 | 67.16 | 1.05 | 1.59 | 66.129999 | 67.2535 | 66.129999 | 214839 |
| 1777501800 | 66.11 | -0.53 | -0.80 | 66.72 | 66.8292 | 65.87 | 243071 |
| 1777415400 | 66.64 | -0.11 | -0.16 | 66.959999 | 67.24 | 66.41 | 246112 |
| 1777329000 | 66.75 | 0.26 | 0.39 | 66.519999 | 67.23 | 66.519999 | 325095 |
| 1777069800 | 66.489999 | -0.1 | -0.15 | 66.629999 | 66.76 | 66.2008 | 222616 |
| 1776983400 | 66.59 | 0.23 | 0.35 | 66.45 | 66.845 | 66 | 277408 |
| 1776897000 | 66.36 | -0.01 | -0.02 | 66.87 | 66.93 | 66.17 | 316666 |
| 1776810600 | 66.37 | -0.24 | -0.36 | 66.9 | 67.2 | 66.185 | 202319 |
| 1776724200 | 66.61 | 0.38 | 0.57 | 66.01 | 66.76 | 66.01 | 205772 |
| 1776465000 | 66.23 | 1.16 | 1.78 | 65.4 | 66.765 | 65.4 | 290662 |
| 1776378600 | 65.069999 | 0.31 | 0.48 | 64.79 | 65.204499 | 64.72 | 231784 |
| 1776292200 | 64.76 | -0.34 | -0.52 | 65.01 | 65.04 | 64.61 | 261355 |
| 1776205800 | 65.099999 | -0.12 | -0.18 | 65.269999 | 65.3399 | 64.965 | 206726 |
| 1776119400 | 65.22 | 0.61 | 0.94 | 64.37 | 65.235 | 64.305 | 350984 |
| 1775860200 | 64.61 | -0.37 | -0.57 | 65.069999 | 65.069999 | 64.51 | 327702 |
| 1775773800 | 64.98 | 0.29 | 0.45 | 64.33 | 65.189899 | 64.33 | 224371 |
| 1775687400 | 64.69 | 1.49 | 2.36 | 64.41 | 64.9 | 64.29 | 407973 |
| 1775601000 | 63.2 | 0.05 | 0.08 | 63.05 | 63.4565 | 62.91 | 543963 |
| 1775514600 | 63.15 | 0.39 | 0.62 | 62.67 | 63.22 | 62.3502 | 581295 |
| 1775169000 | 62.76 | 0.12 | 0.19 | 62.13 | 63.12 | 61.84 | 546572 |
| 1775082600 | 62.64 | 0.19 | 0.30 | 62.66 | 63.14 | 62.58 | 573109 |
| 1774996200 | 62.45 | 1.23 | 2.01 | 61.93 | 62.92 | 61.62 | 407945 |
| 1774909800 | 61.22 | -0.32 | -0.52 | 62.09 | 62.09 | 61.04 | 422813 |
| 1774650600 | 61.54 | -0.83 | -1.33 | 62.07 | 62.2699 | 61.4 | 339404 |
| 1774564200 | 62.37 | -0.32 | -0.51 | 62.25 | 63.0199 | 62.2401 | 368417 |
| 1774477800 | 62.69 | 0.5 | 0.80 | 62.65 | 62.88 | 61.94 | 545816 |
| 1774391400 | 62.19 | 0.59 | 0.96 | 61.09 | 62.56 | 60.87 | 503607 |
| 1774305000 | 61.6 | 1.26 | 2.09 | 61.24 | 62.3695 | 61.13 | 334935 |
| 1774045800 | 60.34 | -0.77 | -1.26 | 61 | 61.155 | 59.935 | 532909 |
| 1773959400 | 61.11 | 0.16 | 0.26 | 60.49 | 61.54 | 60.45 | 380493 |
| 1773873000 | 60.95 | -0.77 | -1.25 | 61.42 | 61.67 | 60.95 | 353190 |
| 1773786600 | 61.72 | 0.46 | 0.75 | 61.78 | 62.3299 | 61.62 | 449305 |
| 1773700200 | 61.26 | 0.22 | 0.36 | 61.63 | 61.875 | 61.26 | 448102 |
| 1773441000 | 61.04 | -0.12 | -0.20 | 61.52 | 61.6699 | 60.9 | 393740 |
| 1773354600 | 61.16 | -0.88 | -1.42 | 61.44 | 61.69 | 61.1 | 389910 |
| 1773268200 | 62.04 | -0.12 | -0.19 | 61.98 | 62.32 | 61.58 | 344730 |
| 1773181800 | 62.16 | -0.39 | -0.62 | 62.44 | 63.18 | 62.04 | 324542 |
| 1773095400 | 62.55 | -0.01 | -0.02 | 61.84 | 62.72 | 60.7001 | 384046 |
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.
