Premium
Dimensional World ex Us Core Equity 2 ETF (DFAX)
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 | 0.77 | 3.06406685237 | 25.13 | 26.0299 | 25.08 | 499824 | 25.6223189 | SP |
| 4 | 1.6 | 6.58436213992 | 24.3 | 26.0299 | 24.26 | 600878 | 25.23787224 | SP |
| 12 | 0.66 | 2.61489698891 | 25.24 | 26.34 | 24.26 | 693243 | 25.22782199 | SP |
| 26 | 0.89 | 3.55857656937 | 25.01 | 27.3286 | 24.26 | 587011 | 25.69105437 | SP |
| 52 | 1.77 | 7.33526730211 | 24.13 | 27.3286 | 23.68 | 561940 | 25.51869473 | SP |
| 156 | -0.12 | -0.461183704842 | 26.02 | 27.3286 | 18.42 | 702298 | 23.14029628 | SP |
| 260 | -1.15 | -4.25138632163 | 27.05 | 27.3286 | 18.42 | 668769 | 23.36338943 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 25.76 | -0.13 | -0.50 | 25.94 | 26.0299 | 25.73 | 545640 |
| 1738884600 | 25.89 | 0.11 | 0.43 | 25.85 | 25.92 | 25.83 | 348812 |
| 1738798200 | 25.78 | 0.18 | 0.70 | 25.61 | 25.8064 | 25.61 | 441783 |
| 1738711800 | 25.6 | 0.31 | 1.23 | 25.41 | 25.6299 | 25.3801 | 478366 |
| 1738625400 | 25.29 | -0.23 | -0.90 | 25.13 | 25.4 | 25.08 | 684520 |
| 1738366200 | 25.52 | -0.24 | -0.93 | 25.76 | 25.855 | 25.51 | 415405 |
| 1738279800 | 25.76 | 0.27 | 1.06 | 25.71 | 25.8886 | 25.6752 | 720535 |
| 1738193400 | 25.49 | 0.01 | 0.04 | 25.5 | 25.5757 | 25.42 | 383753 |
| 1738107000 | 25.48 | 0.02 | 0.08 | 25.45 | 25.48 | 25.307194 | 526549 |
| 1738020600 | 25.46 | -0.15 | -0.59 | 25.42 | 25.49 | 25.3901 | 450311 |
| 1737761400 | 25.61 | 0.24 | 0.95 | 25.59 | 25.6972 | 25.57 | 520403 |
| 1737675000 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 0 |
| 1737588600 | 25.37 | -0.05 | -0.20 | 25.48 | 25.48 | 25.36 | 517157 |
| 1737502200 | 25.42 | 0.4 | 1.60 | 25.29 | 25.44 | 25.255 | 693555 |
| 1737156600 | 25.02 | 0.11 | 0.44 | 25 | 25.15 | 24.98 | 592494 |
| 1737070200 | 24.91 | 0.06 | 0.24 | 24.92 | 24.96 | 24.82 | 465331 |
| 1736983800 | 24.85 | 0.27 | 1.10 | 24.88 | 24.96 | 24.755 | 828778 |
| 1736897400 | 24.58 | 0.13 | 0.53 | 24.57 | 24.6299 | 24.4898 | 1319742 |
| 1736811000 | 24.45 | -0.09 | -0.37 | 24.3 | 24.45 | 24.26 | 882662 |
| 1736551800 | 24.54 | -0.38 | -1.52 | 24.61 | 24.95 | 24.485 | 812574 |
| 1736379000 | 24.92 | -0.12 | -0.48 | 24.88 | 24.94 | 24.785 | 993057 |
| 1736292600 | 25.04 | -0.05 | -0.20 | 25.24 | 25.24 | 24.9901 | 781504 |
| 1736206200 | 25.09 | 0.14 | 0.56 | 25.1 | 25.2358 | 25.075 | 553657 |
| 1735947000 | 24.95 | 0.13 | 0.52 | 24.91 | 24.969 | 24.8122 | 397873 |
| 1735860600 | 24.82 | -0.04 | -0.16 | 24.93 | 24.96 | 24.76 | 630904 |
| 1735687800 | 24.86 | 0.01 | 0.04 | 24.92 | 24.98 | 24.81 | 714022 |
| 1735601400 | 24.85 | -0.17 | -0.68 | 24.91 | 24.95 | 24.7701 | 632873 |
| 1735342200 | 25.02 | -0.03 | -0.12 | 25.01 | 25.0574 | 24.91 | 576340 |
| 1735255800 | 25.05 | 0.02 | 0.08 | 24.98 | 25.1075 | 24.98 | 602459 |
| 1735077840 | 25.03 | 0.09 | 0.36 | 24.94 | 25.035 | 24.88 | 268554 |
| 1734996600 | 24.94 | 0.11 | 0.44 | 24.81 | 24.95 | 24.735 | 775633 |
| 1734737400 | 24.83 | 0.04 | 0.16 | 24.63 | 24.98 | 24.53 | 1052048 |
| 1734651000 | 24.79 | 0.03 | 0.12 | 24.96 | 24.96 | 24.765 | 5346822 |
| 1734564600 | 24.76 | -0.57 | -2.25 | 25.35 | 25.37 | 24.7134 | 1043044 |
| 1734478200 | 25.33 | -0.35 | -1.36 | 25.31 | 25.3982 | 25.2899 | 587883 |
| 1734391800 | 25.68 | -0.12 | -0.47 | 25.67 | 25.75 | 25.65 | 538979 |
| 1734132600 | 25.8 | -0.03 | -0.12 | 25.89 | 25.89 | 25.7317 | 748150 |
| 1734046200 | 25.83 | -0.25 | -0.96 | 25.95 | 26.0199 | 25.83 | 386880 |
| 1733959800 | 26.08 | 0.18 | 0.69 | 26.08 | 26.09 | 25.975 | 760053 |
| 1733873400 | 25.9 | -0.28 | -1.07 | 26.05 | 26.05 | 25.9 | 482491 |
| 1733787000 | 26.18 | 0.17 | 0.65 | 26.26 | 26.34 | 26.13 | 589659 |
| 1733527800 | 26.01 | -0.06 | -0.23 | 26.13 | 26.13 | 25.97 | 415734 |
| 1733441400 | 26.07 | 0.14 | 0.54 | 26.02 | 26.1 | 26.0185 | 535501 |
| 1733355000 | 25.93 | 0.03 | 0.12 | 25.96 | 25.96 | 25.88 | 1181031 |
| 1733268600 | 25.9 | 0.11 | 0.43 | 25.88 | 25.945 | 25.77 | 416179 |
| 1733182200 | 25.79 | 0.01 | 0.04 | 25.76 | 25.8199 | 25.625 | 437906 |
| 1732917840 | 25.78 | 0.26 | 1.02 | 25.55 | 25.78 | 25.45 | 215039 |
| 1732750200 | 25.52 | 0.12 | 0.47 | 25.48 | 25.56 | 25.445 | 398969 |
| 1732663800 | 25.4 | -0.11 | -0.43 | 25.51 | 25.51 | 25.33 | 558903 |
| 1732577400 | 25.51 | 0.02 | 0.08 | 25.56 | 25.63 | 25.48 | 419500 |
| 1732318200 | 25.49 | 0.09 | 0.35 | 25.35 | 25.4938 | 25.2801 | 354945 |
| 1732231800 | 25.4 | 0.02 | 0.08 | 25.34 | 25.43 | 25.275 | 523453 |
| 1732145400 | 25.38 | -0.05 | -0.20 | 25.33 | 25.38 | 25.22 | 772316 |
| 1732059000 | 25.43 | 0.01 | 0.04 | 25.26 | 25.459296 | 25.25 | 479301 |
| 1731972600 | 25.42 | 0.2 | 0.79 | 25.24 | 25.44 | 25.24 | 635088 |
| 1731713400 | 25.22 | -0.01 | -0.04 | 25.28 | 25.28 | 25.165 | 508042 |
| 1731627000 | 25.23 | -0.05 | -0.20 | 25.33 | 25.3899 | 25.2181 | 451999 |
| 1731540600 | 25.28 | -0.14 | -0.55 | 25.4 | 25.4 | 25.2 | 685232 |
| 1731454200 | 25.42 | -0.46 | -1.78 | 25.53 | 25.6 | 25.305 | 370624 |
| 1731367800 | 25.88 | -0.05 | -0.19 | 25.96 | 25.96 | 25.8299 | 528623 |
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
