Premium
Dimensional World Equity ETF (DFAW)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8702 | -2.86620689655 | 65.25 | 65.47 | 63.11 | 57695 | 64.93583667 | SP |
| 4 | -0.4202 | -0.658620689655 | 63.8 | 66.0599 | 63.11 | 41219 | 65.16855963 | SP |
| 12 | 0.1598 | 0.252768111357 | 63.22 | 66.0599 | 62.2428 | 35951 | 64.16243713 | SP |
| 26 | 3.8098 | 6.39550109115 | 59.57 | 66.0599 | 56.78 | 35015 | 62.3589508 | SP |
| 52 | 9.2298 | 17.0448753463 | 54.15 | 66.0599 | 53.23 | 39215 | 59.37739645 | SP |
| 156 | 13.8998 | 28.0917542441 | 49.48 | 66.0599 | 47.04 | 44000 | 56.92285448 | SP |
| 260 | 13.8998 | 28.0917542441 | 49.48 | 66.0599 | 47.04 | 44000 | 56.92285448 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 64.2692 | -0.36 | -0.55 | 64.42 | 64.44 | 64.1872 | 35988 |
| 1734391800 | 64.6277 | -0.06 | -0.09 | 64.6767 | 64.84 | 64.5901 | 42805 |
| 1734132600 | 64.6844 | -0.29 | -0.44 | 65.0023 | 65.0023 | 64.551599 | 55707 |
| 1734046200 | 64.969899 | -0.41 | -0.62 | 65.160799 | 65.2285 | 64.969899 | 41176 |
| 1733959800 | 65.3772 | 0.41 | 0.64 | 65.25 | 65.47 | 65.209999 | 112798 |
| 1733873400 | 64.9638 | -0.42 | -0.64 | 65.19 | 65.289599 | 64.92 | 28800 |
| 1733787000 | 65.379999 | -0.26 | -0.40 | 65.754999 | 65.8499 | 65.364999 | 41271 |
| 1733527800 | 65.64 | -0.02 | -0.03 | 65.795 | 65.81 | 65.515 | 31762 |
| 1733441400 | 65.66 | -0.15 | -0.23 | 65.69 | 66.0599 | 65.66 | 24875 |
| 1733355000 | 65.81 | 0.27 | 0.41 | 65.48 | 65.81 | 65.48 | 98059 |
| 1733268600 | 65.54 | 0.04 | 0.06 | 65.455 | 65.579899 | 65.39 | 65069 |
| 1733182200 | 65.5 | 0.01 | 0.02 | 65.45 | 65.579899 | 65.2732 | 31367 |
| 1732917840 | 65.489999 | 0.41 | 0.63 | 65.16 | 65.489999 | 65.16 | 2899 |
| 1732750200 | 65.08 | -0.04 | -0.06 | 65.2 | 65.379999 | 64.9837 | 31499 |
| 1732663800 | 65.12 | 0 | 0.00 | 65.18 | 65.18 | 64.83 | 44051 |
| 1732577400 | 65.12 | 0.37 | 0.57 | 65.23 | 65.31 | 65 | 27835 |
| 1732318200 | 64.75 | 0.36 | 0.56 | 64.36 | 64.75 | 64.36 | 16536 |
| 1732231800 | 64.39 | 0.51 | 0.80 | 64.19 | 64.477599 | 63.7501 | 33737 |
| 1732145400 | 63.88 | 0 | 0.00 | 63.8 | 63.88 | 63.3543 | 16935 |
| 1732059000 | 63.88 | 0.16 | 0.25 | 63.35 | 63.91 | 63.295 | 52550 |
| 1731972600 | 63.72 | 0.26 | 0.41 | 63.55 | 63.78 | 63.4818 | 33152 |
| 1731713400 | 63.46 | -0.6 | -0.94 | 63.81 | 63.81 | 63.276 | 22020 |
| 1731627000 | 64.06 | -0.34 | -0.53 | 64.44 | 64.44 | 63.9042 | 16439 |
| 1731540600 | 64.4 | -0.14 | -0.22 | 64.489999 | 64.6157 | 64.319999 | 28675 |
| 1731454200 | 64.54 | -0.46 | -0.71 | 64.98 | 64.98 | 64.2788 | 50542 |
| 1731367800 | 65.0019 | 0.08 | 0.13 | 65.04 | 65.1799 | 64.9701 | 39839 |
| 1731108600 | 64.92 | -0.09 | -0.14 | 64.989999 | 65.01 | 64.75 | 30971 |
| 1731022200 | 65.01 | 0.42 | 0.65 | 64.795 | 65.069999 | 64.795 | 60268 |
| 1730935800 | 64.59 | 1.35 | 2.13 | 64.209999 | 64.64 | 63.8015 | 26739 |
| 1730849400 | 63.24 | 0.77 | 1.23 | 62.51 | 63.24 | 62.51 | 23446 |
| 1730763000 | 62.47 | 0 | 0.00 | 62.64 | 62.7699 | 62.3815 | 30653 |
| 1730500200 | 62.47 | 0.16 | 0.26 | 62.35 | 62.8691 | 62.35 | 31417 |
| 1730413800 | 62.31 | -0.95 | -1.50 | 62.83 | 63.0499 | 62.2428 | 36872 |
| 1730327400 | 63.26 | -0.08 | -0.13 | 63.18 | 63.53 | 63.04 | 46964 |
| 1730241000 | 63.34 | -0.1 | -0.16 | 63.27 | 63.42 | 63.05 | 78430 |
| 1730154600 | 63.44 | 0.42 | 0.67 | 63.41 | 63.5299 | 63.35 | 21636 |
| 1729895400 | 63.0154 | -0.23 | -0.37 | 63.57 | 63.57 | 62.8925 | 30799 |
| 1729809000 | 63.25 | 0.1 | 0.16 | 63.26 | 63.36 | 62.9138 | 27096 |
| 1729722600 | 63.15 | -0.52 | -0.82 | 63.32 | 63.4489 | 62.7 | 35070 |
| 1729636200 | 63.67 | -0.2 | -0.31 | 63.56 | 63.73 | 63.3648 | 21825 |
| 1729549800 | 63.87 | -0.39 | -0.61 | 64.2 | 64.2 | 63.5376 | 27724 |
| 1729290600 | 64.26 | 0.25 | 0.39 | 64.06 | 64.26 | 64 | 21356 |
| 1729204200 | 64.01 | -0.03 | -0.05 | 64.26 | 64.26 | 63.9051 | 21229 |
| 1729117800 | 64.04 | 0.49 | 0.77 | 63.62 | 64.069999 | 63.62 | 17361 |
| 1729031400 | 63.55 | -0.48 | -0.75 | 64.11 | 64.11 | 63.55 | 39958 |
| 1728945000 | 64.03 | 0.24 | 0.38 | 63.86 | 64.17 | 63.711 | 35054 |
| 1728685800 | 63.79 | 0.56 | 0.89 | 63.31 | 63.79 | 63.31 | 11137 |
| 1728599400 | 63.23 | -0.13 | -0.21 | 63.17 | 63.29 | 62.97 | 34859 |
| 1728513000 | 63.36 | 0.27 | 0.43 | 63 | 63.4 | 62.8 | 32992 |
| 1728426600 | 63.09 | 0.11 | 0.17 | 63.18 | 63.18 | 62.8214 | 23725 |
| 1728340200 | 62.98 | -0.42 | -0.66 | 63.37 | 63.37 | 62.7638 | 25275 |
| 1728081000 | 63.4 | 0.57 | 0.91 | 63.26 | 63.4 | 62.98 | 27114 |
| 1727994600 | 62.83 | -0.2 | -0.32 | 62.86 | 62.94 | 62.6 | 37097 |
| 1727908200 | 63.03 | 0.01 | 0.01 | 63.01 | 63.18 | 62.9 | 50067 |
| 1727821800 | 63.0231 | -0.44 | -0.69 | 63.62 | 63.62 | 62.7483 | 36765 |
| 1727735400 | 63.46 | 0.04 | 0.06 | 63.41 | 63.52 | 62.975 | 25688 |
| 1727476200 | 63.42 | -0.07 | -0.11 | 63.64 | 63.7225 | 63.325 | 39883 |
| 1727389800 | 63.49 | 0.66 | 1.05 | 63.39 | 63.51 | 63.235 | 39568 |
| 1727303400 | 62.83 | -0.31 | -0.49 | 63.22 | 63.22 | 62.77 | 45714 |
| 1727217000 | 63.14 | 0.27 | 0.43 | 62.88 | 63.19 | 62.45 | 25972 |
| 1727130600 | 62.87 | 0.23 | 0.37 | 62.82 | 62.8789 | 62.62 | 65135 |
| 1726871400 | 62.64 | -0.31 | -0.49 | 62.67 | 62.77 | 62.4399 | 20521 |
| 1726785000 | 62.95 | 1.08 | 1.75 | 62.8066 | 63.08 | 62.61 | 96792 |
| 1726698600 | 61.87 | -0.07 | -0.11 | 62.12 | 62.63 | 61.8161 | 99419 |
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
