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 | 0.06 | 0.234283483014 | 25.61 | 25.74 | 25.1799 | 425425 | 25.46204661 | SP |
| 4 | -2.03 | -7.3285198556 | 27.7 | 27.7 | 25.015 | 470797 | 25.9753961 | SP |
| 12 | -2.21 | -7.92682926829 | 27.88 | 28.69 | 25.015 | 300356 | 26.90836894 | SP |
| 26 | 0.75 | 3.00963081862 | 24.92 | 29.3899 | 24.88 | 266707 | 27.10886516 | SP |
| 52 | -0.13 | -0.503875968992 | 25.8 | 29.3899 | 23.365 | 276371 | 25.91284287 | SP |
| 156 | 0.83 | 3.34138486312 | 24.84 | 29.3899 | 21.1 | 298720 | 24.88415323 | SP |
| 260 | 0.83 | 3.34138486312 | 24.84 | 29.3899 | 21.1 | 298720 | 24.88415323 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 25.67 | 0.28 | 1.10 | 25.53 | 25.7 | 25.425 | 368792 |
| 1735860600 | 25.39 | -0.15 | -0.59 | 25.66 | 25.66 | 25.305 | 468113 |
| 1735687800 | 25.54 | 0.13 | 0.51 | 25.51 | 25.59 | 25.36 | 298170 |
| 1735601400 | 25.41 | -0.13 | -0.51 | 25.41 | 25.45 | 25.1799 | 483248 |
| 1735342200 | 25.54 | -0.2 | -0.78 | 25.61 | 25.74 | 25.465 | 455058 |
| 1735255800 | 25.74 | 0.07 | 0.27 | 25.62 | 25.76 | 25.56 | 386145 |
| 1735077840 | 25.67 | 0.22 | 0.86 | 25.52 | 25.68 | 25.45 | 356904 |
| 1734996600 | 25.45 | 0.05 | 0.20 | 25.33 | 25.5199 | 25.23 | 793181 |
| 1734737400 | 25.4 | 0.37 | 1.48 | 25.08 | 25.6295 | 25.08 | 736504 |
| 1734651000 | 25.03 | -0.34 | -1.34 | 25.42 | 25.52 | 25.015 | 1025907 |
| 1734564600 | 25.37 | -0.92 | -3.50 | 26.32 | 26.3397 | 25.33 | 564297 |
| 1734478200 | 26.29 | -0.58 | -2.16 | 26.3 | 26.46 | 26.22 | 312976 |
| 1734391800 | 26.87 | -0.13 | -0.48 | 27.03 | 27.1 | 26.86 | 285818 |
| 1734132600 | 27 | -0.05 | -0.18 | 27.07 | 27.07 | 26.935 | 544639 |
| 1734046200 | 27.05 | -0.08 | -0.29 | 27.07 | 27.2933 | 27.05 | 511123 |
| 1733959800 | 27.13 | -0.09 | -0.33 | 27.31 | 27.3289 | 27.08 | 421640 |
| 1733873400 | 27.22 | -0.38 | -1.38 | 27.52 | 27.52 | 27.13 | 257437 |
| 1733787000 | 27.6 | 0.08 | 0.29 | 27.61 | 27.67 | 27.535 | 345889 |
| 1733527800 | 27.52 | -0.1 | -0.36 | 27.7 | 27.7 | 27.44 | 255175 |
| 1733441400 | 27.62 | -0.03 | -0.11 | 27.58 | 27.62 | 27.485 | 240279 |
| 1733355000 | 27.65 | -0.1 | -0.36 | 27.66 | 27.7195 | 27.5747 | 265038 |
| 1733268600 | 27.75 | -0.12 | -0.43 | 27.94 | 27.94 | 27.725 | 303734 |
| 1733182200 | 27.87 | -0.37 | -1.31 | 28.21 | 28.21 | 27.795 | 288166 |
| 1732917840 | 28.24 | -0.1 | -0.35 | 28.34 | 28.4194 | 28.19 | 87932 |
| 1732750200 | 28.34 | 0.23 | 0.82 | 28.3 | 28.4699 | 28.3 | 223639 |
| 1732663800 | 28.11 | 0.06 | 0.21 | 27.99 | 28.14 | 27.8899 | 243408 |
| 1732577400 | 28.05 | 0.33 | 1.19 | 27.93 | 28.14 | 27.93 | 222755 |
| 1732318200 | 27.72 | 0.13 | 0.47 | 27.65 | 27.78 | 27.65 | 274247 |
| 1732231800 | 27.59 | 0.18 | 0.66 | 27.46 | 27.669 | 27.3601 | 176219 |
| 1732145400 | 27.41 | -0.18 | -0.65 | 27.44 | 27.48 | 27.295 | 279670 |
| 1732059000 | 27.59 | 0.22 | 0.80 | 27.33 | 27.61 | 27.245 | 265429 |
| 1731972600 | 27.37 | 0.12 | 0.44 | 27.18 | 27.42 | 27.17 | 183417 |
| 1731713400 | 27.25 | 0.09 | 0.33 | 27.2 | 27.275 | 27.035 | 390945 |
| 1731627000 | 27.16 | -0.19 | -0.69 | 27.39 | 27.39 | 27.1265 | 209458 |
| 1731540600 | 27.35 | 0.07 | 0.26 | 27.51 | 27.525 | 27.29 | 253589 |
| 1731454200 | 27.28 | -0.39 | -1.41 | 27.55 | 27.6 | 27.23 | 240938 |
| 1731367800 | 27.67 | -0.06 | -0.22 | 27.79 | 27.8628 | 27.61 | 141927 |
| 1731108600 | 27.73 | 0.23 | 0.84 | 27.51 | 27.78 | 27.51 | 234894 |
| 1731022200 | 27.5 | 0.26 | 0.95 | 27.29 | 27.53 | 27.2376 | 200045 |
| 1730935800 | 27.24 | -0.59 | -2.12 | 27.77 | 27.77 | 27 | 151183 |
| 1730849400 | 27.83 | 0.33 | 1.20 | 27.48 | 27.83 | 27.43 | 187125 |
| 1730763000 | 27.5 | 0.21 | 0.77 | 27.4 | 27.6053 | 27.37 | 156786 |
| 1730500200 | 27.29 | -0.24 | -0.87 | 27.68 | 27.7099 | 27.27 | 171188 |
| 1730413800 | 27.53 | -0.45 | -1.61 | 27.82 | 27.8453 | 27.53 | 184273 |
| 1730327400 | 27.98 | 0.12 | 0.43 | 27.86 | 28.1988 | 27.86 | 227445 |
| 1730241000 | 27.86 | -0.22 | -0.78 | 27.98 | 28.0799 | 27.85 | 236878 |
| 1730154600 | 28.08 | 0.12 | 0.43 | 28.12 | 28.309 | 28.0354 | 159119 |
| 1729895400 | 27.96 | -0.29 | -1.03 | 28.43 | 28.4443 | 27.9592 | 188331 |
| 1729809000 | 28.25 | -0.03 | -0.11 | 28.29 | 28.4 | 28.18 | 214583 |
| 1729722600 | 28.28 | 0.2 | 0.71 | 28.04 | 28.2851 | 28.04 | 202705 |
| 1729636200 | 28.08 | 0 | 0.00 | 28.01 | 28.17 | 27.9757 | 132847 |
| 1729549800 | 28.08 | -0.54 | -1.89 | 28.51 | 28.5122 | 28.03 | 201989 |
| 1729290600 | 28.62 | 0.15 | 0.53 | 28.47 | 28.62 | 28.425 | 159471 |
| 1729204200 | 28.47 | -0.19 | -0.66 | 28.6 | 28.6 | 28.415 | 248397 |
| 1729117800 | 28.66 | 0.29 | 1.02 | 28.45 | 28.69 | 28.45 | 247969 |
| 1729031400 | 28.37 | 0.24 | 0.85 | 28.2 | 28.535 | 28.2 | 190192 |
| 1728945000 | 28.13 | 0.12 | 0.43 | 27.94 | 28.16 | 27.8442 | 369324 |
| 1728685800 | 28.01 | 0.24 | 0.85 | 27.88 | 28.019 | 27.8209 | 321917 |
| 1728599400 | 27.775 | -0.14 | -0.48 | 27.84 | 27.97 | 27.6744 | 169917 |
| 1728513000 | 27.91 | -0.03 | -0.11 | 27.87 | 27.944 | 27.7801 | 137580 |
| 1728426600 | 27.94 | 0.03 | 0.11 | 27.96 | 27.96 | 27.82 | 158488 |
| 1728340200 | 27.91 | -0.29 | -1.03 | 27.98 | 27.98 | 27.8 | 145732 |
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
