Premium
Dimensional Global Real Estate ETF (DFGR)
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 | -0.18 | -0.616649537513 | 29.19 | 29.5899 | 28.8601 | 523035 | 29.28227873 | SP |
| 4 | 0.69 | 2.43644067797 | 28.32 | 29.6299 | 28.26 | 485520 | 28.99619176 | SP |
| 12 | 1.35 | 4.88069414317 | 27.66 | 29.6299 | 27.55 | 445842 | 28.7654562 | SP |
| 26 | 2.58 | 9.76163450624 | 26.43 | 29.6299 | 26.018 | 431756 | 28.02506877 | SP |
| 52 | 2.18 | 8.12523294819 | 26.83 | 29.6299 | 26.018 | 414472 | 27.50818231 | SP |
| 156 | 4.6 | 18.844735764 | 24.41 | 29.6299 | 21.1 | 354432 | 26.11996254 | SP |
| 260 | 4.17 | 16.7874396135 | 24.84 | 29.6299 | 21.1 | 338232 | 25.9419132 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 29.01 | 0.04 | 0.14 | 28.93 | 29.18 | 28.89 | 504412 |
| 1782858600 | 28.97 | -0.45 | -1.53 | 29.22 | 29.23 | 28.94 | 426425 |
| 1782772200 | 29.42 | -0.14 | -0.47 | 29.51 | 29.52 | 29.225 | 357059 |
| 1782513000 | 29.56 | 0.36 | 1.23 | 29.33 | 29.5899 | 29.33 | 762613 |
| 1782426600 | 29.2 | 0.08 | 0.27 | 29.23 | 29.2888 | 28.8601 | 571047 |
| 1782340200 | 29.12 | 0.06 | 0.21 | 29.19 | 29.24 | 28.985 | 498032 |
| 1782253800 | 29.06 | 0.12 | 0.41 | 28.78 | 29.11 | 28.78 | 453063 |
| 1782167400 | 28.94 | 0.27 | 0.94 | 28.71 | 29.03 | 28.68 | 472143 |
| 1781821800 | 28.67 | -0.05 | -0.17 | 28.85 | 28.86 | 28.6399 | 434115 |
| 1781735400 | 28.72 | -0.6 | -2.05 | 29.33 | 29.33 | 28.6401 | 468798 |
| 1781649000 | 29.32 | 0.03 | 0.10 | 29.37 | 29.54 | 29.27 | 339675 |
| 1781562600 | 29.29 | -0.19 | -0.64 | 29.58 | 29.6299 | 29.24 | 516968 |
| 1781303400 | 29.48 | 0.23 | 0.79 | 29.28 | 29.555 | 29.28 | 283011 |
| 1781217000 | 29.25 | 0.17 | 0.58 | 29.18 | 29.4 | 29.04 | 397985 |
| 1781130600 | 29.08 | 0.06 | 0.21 | 29.17 | 29.32 | 29.08 | 340864 |
| 1781044200 | 29.02 | 0.52 | 1.83 | 28.68 | 29.14 | 28.66 | 615622 |
| 1780957800 | 28.4994 | -0.29 | -1.01 | 28.86 | 28.93 | 28.4418 | 426226 |
| 1780698600 | 28.79 | 0.07 | 0.24 | 28.64 | 28.94 | 28.64 | 559292 |
| 1780612200 | 28.72 | 0.4 | 1.39 | 28.58 | 28.74 | 28.445 | 451678 |
| 1780525800 | 28.325 | -0.08 | -0.28 | 28.32 | 28.58 | 28.26 | 850256 |
| 1780439400 | 28.405 | 0.08 | 0.26 | 28.36 | 28.46 | 28.2244 | 624105 |
| 1780353000 | 28.33 | -0.49 | -1.70 | 28.58 | 28.61 | 28.33 | 499337 |
| 1780093800 | 28.82 | -0.17 | -0.59 | 29.01 | 29.055 | 28.71 | 505345 |
| 1780007400 | 28.99 | -0.07 | -0.24 | 29 | 29.175 | 28.8787 | 284057 |
| 1779921000 | 29.06 | -0.05 | -0.17 | 29.15 | 29.24 | 29.055 | 370882 |
| 1779834600 | 29.11 | 0.17 | 0.59 | 29.06 | 29.199 | 29.005 | 438588 |
| 1779489000 | 28.94 | -0.08 | -0.26 | 29.01 | 29.08 | 28.8 | 825053 |
| 1779402600 | 29.015 | 0.09 | 0.29 | 28.83 | 29.03 | 28.6258 | 363349 |
| 1779316200 | 28.93 | 0.31 | 1.08 | 28.61 | 28.95 | 28.59 | 547956 |
| 1779229800 | 28.62 | 0.07 | 0.25 | 28.5 | 28.66 | 28.41 | 405672 |
| 1779143400 | 28.55 | 0.3 | 1.06 | 28.32 | 28.56 | 28.28 | 634060 |
| 1778884200 | 28.25 | -0.45 | -1.55 | 28.49 | 28.54 | 28.25 | 614572 |
| 1778797800 | 28.695 | -0.08 | -0.26 | 28.84 | 28.885 | 28.68 | 379083 |
| 1778711400 | 28.77 | -0.15 | -0.52 | 28.81 | 28.855 | 28.6001 | 371163 |
| 1778625000 | 28.92 | -0.05 | -0.17 | 28.9 | 28.98 | 28.7419 | 505169 |
| 1778538600 | 28.97 | 0.02 | 0.07 | 28.99 | 29.135 | 28.889 | 428238 |
| 1778279400 | 28.95 | 0.07 | 0.24 | 28.97 | 29.085 | 28.95 | 383408 |
| 1778193000 | 28.88 | -0.25 | -0.86 | 29.12 | 29.13 | 28.81 | 665446 |
| 1778106600 | 29.13 | 0.45 | 1.57 | 28.95 | 29.185 | 28.95 | 497153 |
| 1778020200 | 28.68 | 0.07 | 0.24 | 28.69 | 28.75 | 28.53 | 354136 |
| 1777933800 | 28.61 | -0.19 | -0.66 | 28.67 | 28.825 | 28.51 | 336366 |
| 1777674600 | 28.8 | -0.06 | -0.21 | 28.86 | 28.96 | 28.745 | 310576 |
| 1777588200 | 28.86 | 0.5 | 1.76 | 28.36 | 28.88 | 28.36 | 353957 |
| 1777501800 | 28.36 | -0.17 | -0.60 | 28.43 | 28.52 | 28.25 | 392907 |
| 1777415400 | 28.53 | 0.13 | 0.46 | 28.34 | 28.57 | 28.26 | 389101 |
| 1777329000 | 28.4 | -0.17 | -0.60 | 28.54 | 28.65 | 28.385 | 359324 |
| 1777069800 | 28.57 | -0.02 | -0.07 | 28.58 | 28.69 | 28.5186 | 346807 |
| 1776983400 | 28.59 | 0.25 | 0.88 | 28.36 | 28.64 | 28.3401 | 288068 |
| 1776897000 | 28.34 | -0.17 | -0.60 | 28.63 | 28.68 | 28.24 | 386741 |
| 1776810600 | 28.51 | -0.47 | -1.62 | 28.97 | 28.97 | 28.51 | 395366 |
| 1776724200 | 28.98 | 0.01 | 0.03 | 28.89 | 29.005 | 28.825 | 368684 |
| 1776465000 | 28.97 | 0.39 | 1.36 | 28.75 | 29.025 | 28.715 | 488526 |
| 1776378600 | 28.58 | 0.22 | 0.78 | 28.42 | 28.6 | 28.42 | 373890 |
| 1776292200 | 28.36 | 0.03 | 0.11 | 28.32 | 28.37 | 28.19 | 360030 |
| 1776205800 | 28.33 | 0.31 | 1.11 | 28.08 | 28.36 | 27.98 | 296885 |
| 1776119400 | 28.02 | 0.05 | 0.18 | 27.83 | 28.05 | 27.77 | 310720 |
| 1775860200 | 27.97 | 0.1 | 0.36 | 27.89 | 28.03 | 27.86 | 326229 |
| 1775773800 | 27.87 | 0.17 | 0.61 | 27.56 | 28.08 | 27.56 | 299385 |
| 1775687400 | 27.7 | 0.58 | 2.14 | 27.66 | 27.74 | 27.55 | 553602 |
| 1775601000 | 27.12 | 0.04 | 0.15 | 26.98 | 27.15 | 26.86 | 456679 |
| 1775514600 | 27.08 | 0.08 | 0.30 | 26.98 | 27.13 | 26.945 | 324583 |
| 1775169000 | 27 | 0.26 | 0.97 | 26.52 | 27.02 | 26.52 | 363085 |
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.
