Premium
Dimensional International Core Equity 2 ETF (DFIC)
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 | 0.765 | 2.05148833467 | 37.29 | 38.645 | 37.115 | 1276039 | 38.12035946 | SP |
| 4 | 0.465 | 1.2370311253 | 37.59 | 38.645 | 36.86 | 1113827 | 37.91764889 | SP |
| 12 | 3.065 | 8.75964561303 | 34.99 | 38.645 | 34.3401 | 1110707 | 37.2605618 | SP |
| 26 | 3.975 | 11.6637323944 | 34.08 | 39.1999 | 33.9251 | 1221631 | 36.57338338 | SP |
| 52 | 7.325 | 23.8366417182 | 30.73 | 39.1999 | 30.14 | 1071714 | 34.77203351 | SP |
| 156 | 13.435 | 54.5694557271 | 24.62 | 39.1999 | 22.13 | 991274 | 29.26820973 | SP |
| 260 | 13.155 | 52.8313253012 | 24.9 | 39.1999 | 18.7 | 1019274 | 27.01783499 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 38.055 | -0.02 | -0.04 | 38.21 | 38.21 | 37.99 | 1203427 |
| 1781735400 | 38.07 | -0.28 | -0.73 | 38.56 | 38.645 | 37.975 | 2121424 |
| 1781649000 | 38.35 | 0.07 | 0.18 | 38.36 | 38.496055 | 38.345 | 955150 |
| 1781562600 | 38.28 | 0.2 | 0.53 | 38.54 | 38.58 | 38.25 | 1162520 |
| 1781303400 | 38.08 | 0.16 | 0.42 | 38.02 | 38.165 | 37.805 | 818107 |
| 1781217000 | 37.92 | 0.99 | 2.68 | 37.29 | 37.9477 | 37.115 | 1322994 |
| 1781130600 | 36.93 | -0.47 | -1.26 | 37.18 | 37.37 | 36.91 | 1147164 |
| 1781044200 | 37.4 | 0.04 | 0.11 | 37.62 | 37.82 | 36.86 | 1362182 |
| 1780957800 | 37.36 | 0.13 | 0.35 | 37.55 | 37.585 | 37.305 | 1025248 |
| 1780698600 | 37.23 | -0.94 | -2.46 | 37.98 | 37.98 | 37.135 | 1113554 |
| 1780612200 | 38.17 | 0.24 | 0.63 | 38.16 | 38.21 | 38.035 | 937280 |
| 1780525800 | 37.93 | -0.27 | -0.71 | 38.03 | 38.105 | 37.91 | 1164411 |
| 1780439400 | 38.2 | 0.22 | 0.58 | 38.05 | 38.2499 | 38.02 | 961949 |
| 1780353000 | 37.98 | -0.27 | -0.71 | 37.99 | 38.11 | 37.74 | 1098108 |
| 1780093800 | 38.25 | 0.1 | 0.26 | 38.35 | 38.48 | 38.225 | 930533 |
| 1780007400 | 38.15 | -0.03 | -0.08 | 37.97 | 38.2699 | 37.89 | 953784 |
| 1779921000 | 38.18 | -0.18 | -0.47 | 38.33 | 38.33 | 38.12 | 1057025 |
| 1779834600 | 38.36 | 0.44 | 1.16 | 38.44 | 38.455 | 38.23 | 957460 |
| 1779489000 | 37.92 | -0.06 | -0.16 | 37.98 | 38.06 | 37.82 | 1162506 |
| 1779402600 | 37.98 | 0.11 | 0.30 | 37.59 | 38.095 | 37.49 | 911307 |
| 1779316200 | 37.865 | 0.56 | 1.49 | 37.37 | 37.96 | 37.3101 | 1030352 |
| 1779229800 | 37.31 | -0.36 | -0.94 | 37.44 | 37.53 | 37.245 | 1344029 |
| 1779143400 | 37.665 | 0.28 | 0.75 | 37.53 | 37.705 | 37.39 | 1496859 |
| 1778884200 | 37.385 | -0.63 | -1.64 | 37.54 | 37.54 | 37.315 | 1235230 |
| 1778797800 | 38.01 | -0.08 | -0.20 | 38.13 | 38.155 | 37.9945 | 1183072 |
| 1778711400 | 38.085 | 0.16 | 0.44 | 37.86 | 38.095 | 37.82 | 890709 |
| 1778625000 | 37.92 | -0.15 | -0.39 | 37.77 | 37.96 | 37.595 | 919042 |
| 1778538600 | 38.07 | 0.06 | 0.16 | 38.06 | 38.165 | 37.991 | 983089 |
| 1778279400 | 38.01 | 0.4 | 1.06 | 37.93 | 38.03 | 37.835 | 962295 |
| 1778193000 | 37.61 | -0.47 | -1.23 | 38.17 | 38.17 | 37.59 | 1112942 |
| 1778106600 | 38.08 | 0.81 | 2.17 | 38.05 | 38.15 | 37.94 | 910418 |
| 1778020200 | 37.27 | 0.4 | 1.08 | 37.22 | 37.32 | 37.045 | 989390 |
| 1777933800 | 36.87 | -0.43 | -1.15 | 37.13 | 37.19 | 36.7299 | 1272424 |
| 1777674600 | 37.3 | -0.13 | -0.35 | 37.28 | 37.565 | 37.28 | 1110253 |
| 1777588200 | 37.43 | 0.87 | 2.38 | 37.07 | 37.505 | 36.98 | 1095019 |
| 1777501800 | 36.56 | -0.33 | -0.89 | 36.77 | 36.77 | 36.41 | 1082049 |
| 1777415400 | 36.89 | -0.11 | -0.30 | 36.87 | 37 | 36.795 | 1505584 |
| 1777329000 | 37 | -0.08 | -0.22 | 37.04 | 37.21 | 36.96 | 981379 |
| 1777069800 | 37.08 | 0.11 | 0.30 | 36.99 | 37.12 | 36.87 | 926415 |
| 1776983400 | 36.97 | -0.23 | -0.62 | 37.085 | 37.25 | 36.585 | 995975 |
| 1776897000 | 37.2 | 0.16 | 0.43 | 37.33 | 37.33 | 37.095 | 787420 |
| 1776810600 | 37.04 | -0.8 | -2.11 | 37.58 | 37.665 | 37.025 | 1232433 |
| 1776724200 | 37.84 | -0.14 | -0.37 | 37.75 | 37.845 | 37.615 | 773908 |
| 1776465000 | 37.98 | 0.38 | 1.01 | 38.08 | 38.2451 | 37.95 | 886487 |
| 1776378600 | 37.6 | -0.04 | -0.11 | 37.77 | 37.77 | 37.485 | 1049579 |
| 1776292200 | 37.64 | -0.15 | -0.40 | 37.71 | 37.71 | 37.535 | 801361 |
| 1776205800 | 37.79 | 0.28 | 0.75 | 37.74 | 37.8499 | 37.65 | 747210 |
| 1776119400 | 37.51 | 0.16 | 0.43 | 37 | 37.555 | 36.995 | 822557 |
| 1775860200 | 37.35 | 0.12 | 0.32 | 37.35 | 37.51 | 37.21 | 993892 |
| 1775773800 | 37.23 | -0.09 | -0.24 | 36.92 | 37.41 | 36.92 | 1108032 |
| 1775687400 | 37.32 | 1.23 | 3.41 | 37.54 | 37.54 | 37.085 | 1255236 |
| 1775601000 | 36.09 | -0.01 | -0.03 | 35.9 | 36.15 | 35.56 | 1356325 |
| 1775514600 | 36.1 | 0.25 | 0.70 | 36.03 | 36.16 | 35.87 | 916231 |
| 1775169000 | 35.85 | -0.22 | -0.61 | 35.37 | 35.98 | 35.26 | 1339204 |
| 1775082600 | 36.07 | 0.54 | 1.52 | 36.035 | 36.295 | 35.92 | 1396332 |
| 1774996200 | 35.53 | 1.04 | 3.02 | 35.05 | 35.555 | 34.86 | 1712225 |
| 1774909800 | 34.49 | 0.04 | 0.10 | 34.69 | 34.83 | 34.3401 | 1358179 |
| 1774650600 | 34.455 | -0.25 | -0.71 | 34.61 | 34.79 | 34.3499 | 1087862 |
| 1774564200 | 34.7 | -0.68 | -1.92 | 34.99 | 35.24 | 34.68 | 1576316 |
| 1774477800 | 35.38 | 0.52 | 1.49 | 35.49 | 35.525 | 35.175 | 1411612 |
| 1774391400 | 34.86 | -0.15 | -0.43 | 34.62 | 35.06 | 34.55 | 1331723 |
| 1774305000 | 35.01 | 0.73 | 2.13 | 34.96 | 35.44 | 34.7329 | 1521179 |
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.
