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 | 1.12 | 1.76156023907 | 63.58 | 65.1099 | 63.58 | 49275 | 64.52084803 | SP |
| 4 | 2.47 | 3.9691467138 | 62.23 | 65.1099 | 61.823 | 52267 | 64.19579439 | SP |
| 12 | 1.35 | 2.13101815312 | 63.35 | 66.0599 | 61.25 | 48719 | 63.97014569 | SP |
| 26 | 5.67 | 9.60528544808 | 59.03 | 66.0599 | 58.8808 | 39401 | 63.40641045 | SP |
| 52 | 8.6 | 15.3297682709 | 56.1 | 66.0599 | 54.86 | 39654 | 60.98361357 | SP |
| 156 | 15.22 | 30.7599029911 | 49.48 | 66.0599 | 47.04 | 44872 | 57.68413085 | SP |
| 260 | 15.22 | 30.7599029911 | 49.48 | 66.0599 | 47.04 | 44872 | 57.68413085 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 64.7 | 0.36 | 0.56 | 64.67 | 64.7332 | 64.4548 | 14480 |
| 1738971000 | 64.34 | -0.47 | -0.72 | 64.879999 | 65.109899 | 64.2501 | 46469 |
| 1738884600 | 64.8094 | 0.14 | 0.22 | 65.019999 | 65.019999 | 64.4631 | 47843 |
| 1738798200 | 64.67 | 0.39 | 0.61 | 64.31 | 64.67 | 64.2 | 64465 |
| 1738711800 | 64.28 | 0.57 | 0.89 | 63.58 | 64.33 | 63.58 | 73119 |
| 1738625400 | 63.71 | -0.89 | -1.38 | 63.13 | 63.96 | 63.0401 | 43224 |
| 1738366200 | 64.599999 | -0.18 | -0.28 | 64.84 | 65.08 | 64.209999 | 47607 |
| 1738279800 | 64.7792 | 0.43 | 0.67 | 64.75 | 65.019999 | 64.535 | 49040 |
| 1738193400 | 64.349999 | -0.14 | -0.22 | 64.45 | 64.469899 | 63.96 | 30119 |
| 1738107000 | 64.489999 | 0.42 | 0.65 | 64.14 | 64.5399 | 64.049899 | 88363 |
| 1738020600 | 64.0711 | -0.65 | -1.00 | 64.25 | 64.489999 | 63.8701 | 47730 |
| 1737761400 | 64.7211 | 0.28 | 0.44 | 64.73 | 65.0061 | 64.599999 | 75699 |
| 1737675000 | 64.44 | 0 | 0.00 | 64.44 | 64.44 | 64.44 | 0 |
| 1737588600 | 64.44 | 0.03 | 0.04 | 64.569999 | 64.6699 | 64.44 | 77514 |
| 1737502200 | 64.4137 | 0.77 | 1.21 | 64.12 | 64.449 | 63.94 | 61968 |
| 1737156600 | 63.6411 | 0.41 | 0.65 | 63.92 | 63.92 | 63.5732 | 32681 |
| 1737070200 | 63.2303 | 0.08 | 0.12 | 63.18 | 63.38 | 63.07 | 48186 |
| 1736983800 | 63.1542 | 0.87 | 1.40 | 62.99 | 63.28 | 62.8615 | 43056 |
| 1736897400 | 62.28 | 0.39 | 0.63 | 62.23 | 62.34 | 61.823 | 49238 |
| 1736811000 | 61.89 | 0.04 | 0.06 | 61.25 | 61.92 | 61.25 | 43451 |
| 1736551800 | 61.85 | -0.91 | -1.45 | 62 | 62.16 | 61.6 | 86090 |
| 1736379000 | 62.76 | 0.01 | 0.02 | 62.45 | 62.82 | 62.3001 | 29832 |
| 1736292600 | 62.7474 | -0.45 | -0.72 | 63.4821 | 63.4821 | 62.61 | 31375 |
| 1736206200 | 63.2 | 0.3 | 0.47 | 63.62 | 63.74 | 63.1075 | 49447 |
| 1735947000 | 62.9025 | 0.59 | 0.94 | 62.62 | 63.03 | 62.422 | 58868 |
| 1735860600 | 62.3158 | -0.14 | -0.23 | 62.82 | 62.93 | 61.9731 | 63684 |
| 1735687800 | 62.46 | -0.17 | -0.26 | 62.62 | 62.8199 | 62.3 | 49516 |
| 1735601400 | 62.625 | -0.44 | -0.69 | 62.49 | 62.7972 | 62.13 | 71966 |
| 1735342200 | 63.06 | -0.49 | -0.76 | 63.15 | 63.2727 | 62.705 | 58565 |
| 1735255800 | 63.5452 | 0.21 | 0.32 | 63.12 | 63.62 | 63.12 | 61254 |
| 1735077840 | 63.34 | 0.34 | 0.55 | 62.89 | 63.43 | 62.8334 | 15612 |
| 1734996600 | 62.9959 | 0.39 | 0.62 | 62.74 | 63 | 62.325 | 67117 |
| 1734737400 | 62.6085 | 0.46 | 0.74 | 62 | 63.1056 | 62 | 62174 |
| 1734651000 | 62.15 | -0.19 | -0.30 | 62.9052 | 62.9052 | 62.15 | 52031 |
| 1734564600 | 62.34 | -1.93 | -3.00 | 64.42 | 64.4739 | 62.34 | 53340 |
| 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 |
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
