Premium
Dimensional World ex Us Core Equity 2 ETF (DFAX)
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 | -0.01 | -0.0401123144805 | 24.93 | 25.24 | 24.76 | 590985 | 24.97784752 | SP |
| 4 | -1.16 | -4.44785276074 | 26.08 | 26.09 | 24.53 | 910982 | 25.03079038 | SP |
| 12 | -1.53 | -5.78449905482 | 26.45 | 26.61 | 24.53 | 612798 | 25.4466982 | SP |
| 26 | -1.03 | -3.96917148362 | 25.95 | 27.3286 | 23.78 | 582869 | 25.73433386 | SP |
| 52 | 0.94 | 3.91993327773 | 23.98 | 27.3286 | 23.29 | 558541 | 25.39198508 | SP |
| 156 | -1.1 | -4.22751729439 | 26.02 | 27.3286 | 18.42 | 699068 | 23.14848201 | SP |
| 260 | -2.13 | -7.87430683919 | 27.05 | 27.3286 | 18.42 | 669671 | 23.32270691 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 25.04 | -0.05 | -0.20 | 25.24 | 25.24 | 24.9901 | 777394 |
| 1736206200 | 25.09 | 0.14 | 0.56 | 25.1 | 25.2358 | 25.075 | 553527 |
| 1735947000 | 24.95 | 0.13 | 0.52 | 24.91 | 24.969 | 24.8122 | 395965 |
| 1735860600 | 24.82 | -0.04 | -0.16 | 24.93 | 24.96 | 24.76 | 630425 |
| 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 | 631263 |
| 1735342200 | 25.02 | -0.03 | -0.12 | 25.01 | 25.0574 | 24.93 | 571014 |
| 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 | 772793 |
| 1734737400 | 24.83 | 0.04 | 0.16 | 24.6 | 24.98 | 24.6 | 1039999 |
| 1734651000 | 24.79 | 0.03 | 0.12 | 24.93 | 24.95 | 24.765 | 5333939 |
| 1734564600 | 24.76 | -0.57 | -2.25 | 25.35 | 25.37 | 24.7134 | 1042272 |
| 1734478200 | 25.33 | -0.35 | -1.36 | 25.31 | 25.3982 | 25.2899 | 587728 |
| 1734391800 | 25.68 | -0.12 | -0.47 | 25.6627 | 25.75 | 25.65 | 534352 |
| 1734132600 | 25.8 | -0.03 | -0.12 | 25.8604 | 25.8604 | 25.7317 | 744785 |
| 1734046200 | 25.83 | -0.25 | -0.96 | 25.9325 | 26.0199 | 25.83 | 379789 |
| 1733959800 | 26.08 | 0.18 | 0.69 | 26.08 | 26.09 | 25.975 | 758722 |
| 1733873400 | 25.9 | -0.28 | -1.07 | 26.04 | 26.04 | 25.9 | 479562 |
| 1733787000 | 26.18 | 0.17 | 0.65 | 26.25 | 26.34 | 26.13 | 581458 |
| 1733527800 | 26.01 | -0.06 | -0.23 | 26.13 | 26.13 | 25.97 | 414839 |
| 1733441400 | 26.07 | 0.14 | 0.54 | 26.02 | 26.1 | 26.0185 | 535429 |
| 1733355000 | 25.93 | 0.03 | 0.12 | 25.96 | 25.96 | 25.88 | 1179433 |
| 1733268600 | 25.9 | 0.11 | 0.43 | 25.845 | 25.945 | 25.77 | 411509 |
| 1733182200 | 25.79 | 0.01 | 0.04 | 25.76 | 25.8199 | 25.625 | 437094 |
| 1732917840 | 25.78 | 0.26 | 1.02 | 25.55 | 25.78 | 25.52 | 196012 |
| 1732750200 | 25.52 | 0.12 | 0.47 | 25.48 | 25.56 | 25.445 | 395604 |
| 1732663800 | 25.4 | -0.11 | -0.43 | 25.51 | 25.51 | 25.33 | 552731 |
| 1732577400 | 25.51 | 0.02 | 0.08 | 25.56 | 25.63 | 25.48 | 418620 |
| 1732318200 | 25.49 | 0.09 | 0.35 | 25.38 | 25.4938 | 25.38 | 347558 |
| 1732231800 | 25.4 | 0.02 | 0.08 | 25.34 | 25.43 | 25.275 | 523025 |
| 1732145400 | 25.38 | -0.05 | -0.20 | 25.33 | 25.38 | 25.22 | 771368 |
| 1732059000 | 25.43 | 0.01 | 0.04 | 25.2611 | 25.459296 | 25.26 | 471471 |
| 1731972600 | 25.42 | 0.2 | 0.79 | 25.24 | 25.44 | 25.24 | 634949 |
| 1731713400 | 25.22 | -0.01 | -0.04 | 25.28 | 25.28 | 25.165 | 506957 |
| 1731627000 | 25.23 | -0.05 | -0.20 | 25.35 | 25.3899 | 25.2181 | 445352 |
| 1731540600 | 25.28 | -0.14 | -0.55 | 25.4 | 25.4 | 25.2 | 684943 |
| 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 | 527964 |
| 1731108600 | 25.93 | -0.47 | -1.78 | 26.04 | 26.04 | 25.809 | 408748 |
| 1731022200 | 26.4 | 0.48 | 1.85 | 26.2201 | 26.41 | 26.2201 | 452882 |
| 1730935800 | 25.92 | -0.29 | -1.11 | 25.81 | 25.935 | 25.68 | 960347 |
| 1730849400 | 26.21 | 0.29 | 1.12 | 26.05 | 26.2193 | 26.05 | 250609 |
| 1730763000 | 25.92 | 0.07 | 0.27 | 26.02 | 26.08 | 25.904 | 267424 |
| 1730500200 | 25.85 | 0.08 | 0.31 | 25.93 | 26.0399 | 25.83 | 322804 |
| 1730413800 | 25.77 | -0.18 | -0.69 | 25.85 | 25.875 | 25.64 | 680258 |
| 1730327400 | 25.95 | -0.08 | -0.31 | 25.92 | 26.0541 | 25.89 | 368599 |
| 1730241000 | 26.03 | -0.13 | -0.50 | 26.09 | 26.1 | 26.0099 | 301965 |
| 1730154600 | 26.16 | 0.18 | 0.69 | 26.1 | 26.185 | 26.07 | 255071 |
| 1729895400 | 25.98 | -0.11 | -0.42 | 26.13 | 26.145 | 25.94 | 342264 |
| 1729809000 | 26.09 | 0.08 | 0.31 | 26.1 | 26.1 | 25.9363 | 1149277 |
| 1729722600 | 26.01 | -0.23 | -0.88 | 26.02 | 26.1168 | 25.8831 | 383567 |
| 1729636200 | 26.24 | -0.11 | -0.42 | 26.23 | 26.27 | 26.185 | 310965 |
| 1729549800 | 26.35 | -0.23 | -0.87 | 26.45 | 26.48 | 26.2699 | 224272 |
| 1729290600 | 26.58 | 0.19 | 0.72 | 26.6 | 26.61 | 26.525 | 255804 |
| 1729204200 | 26.39 | -0.09 | -0.34 | 26.48 | 26.48 | 26.39 | 307035 |
| 1729117800 | 26.48 | 0.15 | 0.57 | 26.45 | 26.5088 | 26.421 | 289468 |
| 1729031400 | 26.33 | -0.38 | -1.40 | 26.61 | 26.61 | 26.3201 | 415142 |
| 1728945000 | 26.705 | -0.03 | -0.09 | 26.6 | 26.74 | 26.5799 | 306911 |
| 1728685800 | 26.73 | 0.16 | 0.60 | 26.54 | 26.75 | 26.54 | 2305374 |
| 1728599400 | 26.57 | -0.01 | -0.04 | 26.48 | 26.6099 | 26.41 | 279938 |
| 1728513000 | 26.58 | -0.06 | -0.23 | 26.45 | 26.6199 | 26.42 | 345497 |
| 1728426600 | 26.64 | -0.3 | -1.11 | 26.65 | 26.68 | 26.555 | 353496 |
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
