Premium
Dimensional Core Fixed Income ETF (DFCF)
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 | 0.11 | 0.260663507109 | 42.2 | 42.375 | 42.05 | 1967760 | 42.15097679 | SP |
| 4 | 0.04 | 0.0946297610599 | 42.27 | 42.425 | 41.98 | 1100436 | 42.19236034 | SP |
| 12 | 0.05 | 0.118315191671 | 42.26 | 42.76 | 41.54 | 1264586 | 42.24837317 | SP |
| 26 | -0.37 | -0.866916588566 | 42.68 | 43.27 | 41.54 | 1144258 | 42.41672433 | SP |
| 52 | 0.22 | 0.522689474935 | 42.09 | 43.27 | 41.54 | 932290 | 42.5078849 | SP |
| 156 | 0.43 | 1.02674307545 | 41.88 | 43.58 | 39.48 | 729238 | 42.06222125 | SP |
| 260 | -7.87 | -15.6835392587 | 50.18 | 55.03 | 39.48 | 606906 | 42.24855197 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 42.31 | 0.04 | 0.09 | 42.32 | 42.375 | 42.29 | 892384 |
| 1782340200 | 42.27 | 0.2 | 0.48 | 42.21 | 42.2999 | 42.21 | 1507868 |
| 1782253800 | 42.07 | -0.13 | -0.31 | 42.05 | 42.14 | 42.05 | 4535205 |
| 1782167400 | 42.2 | -0.1 | -0.24 | 42.2 | 42.235 | 42.17 | 935583 |
| 1781821800 | 42.3 | 0.11 | 0.26 | 42.36 | 42.4 | 42.29 | 1002807 |
| 1781735400 | 42.19 | -0.18 | -0.42 | 42.37 | 42.42 | 42.18 | 878747 |
| 1781649000 | 42.37 | 0.06 | 0.14 | 42.33 | 42.425 | 42.33 | 1181642 |
| 1781562600 | 42.31 | 0.03 | 0.07 | 42.35 | 42.4 | 42.31 | 870303 |
| 1781303400 | 42.28 | -0.04 | -0.09 | 42.25 | 42.3 | 42.19 | 898635 |
| 1781217000 | 42.32 | 0.26 | 0.62 | 42.11 | 42.3397 | 42.08 | 816322 |
| 1781130600 | 42.06 | -0.04 | -0.10 | 42.1 | 42.145 | 42.03 | 680826 |
| 1781044200 | 42.1 | 0.11 | 0.26 | 42.06 | 42.1199 | 42.0227 | 891597 |
| 1780957800 | 41.99 | -0.03 | -0.07 | 42.1 | 42.12 | 41.98 | 920860 |
| 1780698600 | 42.02 | -0.22 | -0.52 | 42.08 | 42.11 | 42.005 | 758714 |
| 1780612200 | 42.24 | 0.07 | 0.17 | 42.24 | 42.285 | 42.22 | 771674 |
| 1780525800 | 42.17 | -0.09 | -0.21 | 42.15 | 42.1999 | 42.125 | 833742 |
| 1780439400 | 42.26 | 0.01 | 0.02 | 42.28 | 42.305 | 42.245 | 888728 |
| 1780353000 | 42.25 | -0.05 | -0.12 | 42.15 | 42.265 | 42.115 | 816836 |
| 1780093800 | 42.3 | 0.04 | 0.09 | 42.27 | 42.34 | 42.265 | 825806 |
| 1780007400 | 42.26 | 0.12 | 0.28 | 42.14 | 42.28 | 42.12 | 4311067 |
| 1779921000 | 42.14 | 0.01 | 0.02 | 42.17 | 42.205 | 42.13 | 918131 |
| 1779834600 | 42.13 | 0.16 | 0.38 | 42.14 | 42.18 | 42.07 | 988869 |
| 1779489000 | 41.97 | 0.04 | 0.10 | 42.01 | 42.02 | 41.865 | 674188 |
| 1779402600 | 41.93 | 0.06 | 0.14 | 41.75 | 41.9397 | 41.71 | 1005018 |
| 1779316200 | 41.87 | 0.24 | 0.58 | 41.62 | 41.91 | 41.62 | 1048916 |
| 1779229800 | 41.63 | -0.29 | -0.69 | 41.61 | 41.69 | 41.54 | 964001 |
| 1779143400 | 41.92 | -0.02 | -0.05 | 42 | 42.015 | 41.855 | 1008860 |
| 1778884200 | 41.94 | -0.26 | -0.62 | 41.98 | 42.0015 | 41.92 | 1218222 |
| 1778797800 | 42.2 | -0.04 | -0.09 | 42.31 | 42.31 | 42.2 | 816935 |
| 1778711400 | 42.24 | 0.03 | 0.07 | 42.18 | 42.24 | 42.135 | 744809 |
| 1778625000 | 42.21 | -0.13 | -0.31 | 42.22 | 42.2399 | 42.19 | 3212693 |
| 1778538600 | 42.34 | -0.09 | -0.21 | 42.37 | 42.408 | 42.33 | 760693 |
| 1778279400 | 42.43 | 0.11 | 0.26 | 42.43 | 42.465 | 42.405 | 684067 |
| 1778193000 | 42.32 | -0.13 | -0.31 | 42.48 | 42.485 | 42.2901 | 1311050 |
| 1778106600 | 42.45 | 0.2 | 0.47 | 42.42 | 42.465 | 42.385 | 684063 |
| 1778020200 | 42.25 | 0.09 | 0.21 | 42.21 | 42.29 | 42.21 | 898553 |
| 1777933800 | 42.16 | -0.11 | -0.26 | 42.29 | 42.29 | 42.095 | 1382836 |
| 1777674600 | 42.27 | 0.03 | 0.07 | 42.26 | 42.405 | 42.23 | 1754898 |
| 1777588200 | 42.24 | 0.06 | 0.14 | 42.24 | 42.31 | 42.21 | 4122494 |
| 1777501800 | 42.18 | -0.18 | -0.42 | 42.26 | 42.2917 | 42.13 | 4191978 |
| 1777415400 | 42.36 | -0.02 | -0.05 | 42.3 | 42.37 | 42.2699 | 5494431 |
| 1777329000 | 42.38 | -0.05 | -0.12 | 42.41 | 42.4499 | 42.335 | 597312 |
| 1777069800 | 42.43 | 0.05 | 0.12 | 42.35 | 42.475 | 42.32 | 691903 |
| 1776983400 | 42.38 | -0.07 | -0.16 | 42.45 | 42.49 | 42.305 | 848437 |
| 1776897000 | 42.45 | 0.05 | 0.12 | 42.51 | 42.5267 | 42.445 | 801168 |
| 1776810600 | 42.4 | -0.29 | -0.68 | 42.5 | 42.535 | 42.38 | 776480 |
| 1776724200 | 42.69 | 0 | 0.00 | 42.7 | 42.71 | 42.62 | 922247 |
| 1776465000 | 42.69 | 0.16 | 0.38 | 42.71 | 42.76 | 42.68 | 705904 |
| 1776378600 | 42.53 | -0.08 | -0.19 | 42.64 | 42.645 | 42.51 | 707991 |
| 1776292200 | 42.61 | -0.04 | -0.09 | 42.61 | 42.63 | 42.5632 | 799151 |
| 1776205800 | 42.65 | 0.11 | 0.26 | 42.55 | 42.67 | 42.53 | 588111 |
| 1776119400 | 42.54 | 0.11 | 0.26 | 42.42 | 42.5457 | 42.4098 | 846128 |
| 1775860200 | 42.43 | -0.07 | -0.16 | 42.47 | 42.5099 | 42.4144 | 651983 |
| 1775773800 | 42.5 | 0.01 | 0.02 | 42.45 | 42.5866 | 42.4032 | 1032383 |
| 1775687400 | 42.49 | 0.15 | 0.35 | 42.59 | 42.6 | 42.45 | 1274502 |
| 1775601000 | 42.34 | 0.07 | 0.17 | 42.28 | 42.37 | 42.135 | 996903 |
| 1775514600 | 42.27 | -0.08 | -0.19 | 42.26 | 42.355 | 42.26 | 735776 |
| 1775169000 | 42.35 | 0.11 | 0.26 | 42.18 | 42.38 | 42.18 | 1113406 |
| 1775082600 | 42.24 | 0.02 | 0.05 | 42.22 | 42.33 | 42.21 | 1824022 |
| 1774996200 | 42.22 | 0.14 | 0.33 | 42.2 | 42.3 | 42.145 | 1909684 |
| 1774909800 | 42.08 | 0.23 | 0.55 | 42.08 | 42.14 | 42.03 | 1730194 |
| 1774650600 | 41.85 | -0.02 | -0.05 | 41.74 | 41.905 | 41.7333 | 4794066 |
| 1774564200 | 41.87 | -0.29 | -0.69 | 42.02 | 42.0756 | 41.865 | 1293935 |
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.
