Premium
Dimensional Emerging Markets Value ETF (DFEV)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.55 | -5.80072793449 | 43.96 | 44.0299 | 40.5651 | 245163 | 41.86133359 | SP |
| 4 | -0.26 | -0.623950083993 | 41.67 | 44.3099 | 39.745 | 213438 | 42.19426998 | SP |
| 12 | 4.89 | 13.3899233297 | 36.52 | 44.3099 | 34.5701 | 237788 | 38.96723952 | SP |
| 26 | 8.15 | 24.5039085989 | 33.26 | 44.3099 | 32.5497 | 224561 | 37.52317573 | SP |
| 52 | 11.92 | 40.4204815192 | 29.49 | 44.3099 | 28.97 | 161986 | 35.6713 | SP |
| 156 | 16.82 | 68.4017893453 | 24.59 | 44.3099 | 22.545 | 142627 | 29.68176856 | SP |
| 260 | 16.521 | 66.3787215236 | 24.889 | 44.3099 | 20.2561 | 133065 | 28.21996496 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 41.41 | 0.01 | 0.02 | 42.33 | 42.4 | 40.6 | 198600 |
| 1780957800 | 41.4 | 0.66 | 1.62 | 41.55 | 41.695 | 41.31 | 187745 |
| 1780698600 | 40.74 | -2.52 | -5.83 | 41.96 | 42.03 | 40.5651 | 432892 |
| 1780612200 | 43.26 | -0.38 | -0.87 | 43.01 | 43.4 | 42.6788 | 161853 |
| 1780525800 | 43.64 | -0.6 | -1.36 | 43.96 | 44.0299 | 43.5601 | 244726 |
| 1780439400 | 44.24 | 0.27 | 0.61 | 43.84 | 44.3099 | 43.82 | 209431 |
| 1780353000 | 43.97 | 0.86 | 1.99 | 43.59 | 44.12 | 43.39 | 268260 |
| 1780093800 | 43.11 | -0.05 | -0.12 | 43.25 | 43.39 | 43.0002 | 133758 |
| 1780007400 | 43.16 | 0.45 | 1.05 | 42.49 | 43.232447 | 42.415 | 206263 |
| 1779921000 | 42.71 | -0.3 | -0.70 | 43.07 | 43.12 | 42.5 | 321330 |
| 1779834600 | 43.01 | 1.55 | 3.74 | 42.68 | 43.1374 | 42.68 | 324961 |
| 1779489000 | 41.46 | 0.18 | 0.44 | 41.65 | 41.78 | 41.42 | 165572 |
| 1779402600 | 41.28 | 0.45 | 1.10 | 40.87 | 41.44 | 40.744 | 170237 |
| 1779316200 | 40.83 | 0.57 | 1.42 | 40.23 | 40.86 | 40.23 | 147815 |
| 1779229800 | 40.26 | -0.38 | -0.94 | 39.84 | 40.56 | 39.745 | 164997 |
| 1779143400 | 40.64 | -0.22 | -0.54 | 41.13 | 41.13 | 40.31 | 124592 |
| 1778884200 | 40.86 | -1.16 | -2.76 | 40.89 | 41 | 40.634 | 135225 |
| 1778797800 | 42.02 | -0.02 | -0.05 | 41.87 | 42.1499 | 41.8003 | 327243 |
| 1778711400 | 42.04 | 0.78 | 1.89 | 41.67 | 42.09 | 41.54 | 129825 |
| 1778625000 | 41.26 | -1.16 | -2.73 | 41.51 | 41.66 | 40.81 | 157816 |
| 1778538600 | 42.42 | 0.17 | 0.40 | 42.28 | 42.5199 | 42.2 | 158083 |
| 1778279400 | 42.25 | 0.91 | 2.20 | 41.84 | 42.26 | 41.84 | 173291 |
| 1778193000 | 41.34 | -0.44 | -1.05 | 41.88 | 41.88 | 41.29 | 182316 |
| 1778106600 | 41.78 | 0.78 | 1.90 | 41.49 | 41.83 | 41.3001 | 162353 |
| 1778020200 | 41 | 1 | 2.50 | 40.61 | 41.0999 | 40.61 | 288411 |
| 1777933800 | 40 | -0.16 | -0.40 | 40.16 | 40.43 | 39.88 | 152700 |
| 1777674600 | 40.16 | 0.04 | 0.10 | 40.04 | 40.48 | 40 | 146213 |
| 1777588200 | 40.12 | 0.76 | 1.93 | 39.67 | 40.2025 | 39.5 | 129154 |
| 1777501800 | 39.36 | -0.02 | -0.05 | 39.54 | 39.5899 | 39.195 | 190213 |
| 1777415400 | 39.38 | -0.04 | -0.10 | 39.28 | 39.42 | 39.18 | 158833 |
| 1777329000 | 39.42 | -0.08 | -0.20 | 39.46 | 39.55 | 39.345 | 205405 |
| 1777069800 | 39.5 | 0.5 | 1.28 | 39.31 | 39.6 | 39.2201 | 161132 |
| 1776983400 | 39 | -0.67 | -1.69 | 39.22 | 39.4099 | 38.615 | 226869 |
| 1776897000 | 39.67 | 0.79 | 2.03 | 39.42 | 39.7 | 39.355 | 259991 |
| 1776810600 | 38.88 | -0.5 | -1.27 | 39.45 | 39.49 | 38.8114 | 217698 |
| 1776724200 | 39.38 | -0.16 | -0.40 | 39.27 | 39.38 | 39.0401 | 182857 |
| 1776465000 | 39.54 | 0.73 | 1.88 | 39.42 | 39.8499 | 39.37 | 251661 |
| 1776378600 | 38.81 | 0.24 | 0.62 | 38.74 | 38.96 | 38.5589 | 156044 |
| 1776292200 | 38.57 | -0.05 | -0.13 | 38.46 | 38.6 | 38.3 | 236060 |
| 1776205800 | 38.62 | 0.45 | 1.18 | 38.38 | 38.7 | 38.31 | 201145 |
| 1776119400 | 38.17 | 0.37 | 0.98 | 37.58 | 38.24 | 37.56 | 165996 |
| 1775860200 | 37.8 | 0.13 | 0.35 | 37.79 | 37.9 | 37.6401 | 180859 |
| 1775773800 | 37.67 | 0.01 | 0.03 | 37.29 | 37.75 | 37.13 | 267602 |
| 1775687400 | 37.66 | 1.66 | 4.61 | 37.67 | 37.7 | 37.35 | 181793 |
| 1775601000 | 36 | 0.06 | 0.17 | 35.78 | 36 | 35.415 | 223072 |
| 1775514600 | 35.94 | 0.2 | 0.56 | 35.8 | 36.01 | 35.7 | 1197351 |
| 1775169000 | 35.74 | -0.19 | -0.53 | 35.06 | 35.8 | 35.045 | 861286 |
| 1775082600 | 35.93 | 0.15 | 0.42 | 35.82 | 36.2 | 35.8 | 338368 |
| 1774996200 | 35.78 | 1 | 2.88 | 34.8 | 35.8 | 34.77 | 418198 |
| 1774909800 | 34.78 | -0.14 | -0.40 | 35.18 | 35.205 | 34.5701 | 313871 |
| 1774650600 | 34.92 | -0.04 | -0.11 | 35.11 | 35.2999 | 34.88 | 144695 |
| 1774564200 | 34.96 | -1.1 | -3.05 | 35.46 | 35.65 | 34.96 | 298718 |
| 1774477800 | 36.06 | 0.56 | 1.58 | 36.07 | 36.235 | 35.86 | 192809 |
| 1774391400 | 35.5 | -0.6 | -1.66 | 35.2 | 35.67 | 35.16 | 219205 |
| 1774305000 | 36.1 | 0.84 | 2.38 | 35.84 | 36.32 | 35.67 | 183964 |
| 1774045800 | 35.26 | -1.13 | -3.11 | 36.02 | 36.02 | 35.11 | 254404 |
| 1773959400 | 36.39 | 0.22 | 0.61 | 35.73 | 36.472 | 35.5101 | 133944 |
| 1773873000 | 36.17 | -0.57 | -1.55 | 36.52 | 36.6051 | 36.0926 | 161995 |
| 1773786600 | 36.74 | 0.2 | 0.55 | 36.86 | 36.938372 | 36.665 | 180258 |
| 1773700200 | 36.54 | 0.96 | 2.70 | 36.34 | 36.67 | 36.3 | 196919 |
| 1773441000 | 35.58 | -0.11 | -0.31 | 36.06 | 36.28 | 35.55 | 120596 |
| 1773354600 | 35.69 | -0.85 | -2.33 | 36.25 | 36.25 | 35.6 | 140178 |
| 1773268200 | 36.54 | 0.27 | 0.74 | 36.46 | 36.74 | 36.3543 | 147533 |
| 1773181800 | 36.27 | -0.25 | -0.68 | 36.41 | 37.01 | 36.2234 | 202880 |
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.
