Premium
Dimensional Inflation protected Securities ETF (DFIP)
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 | -0.02 | -0.0477897252091 | 41.85 | 42 | 41.81 | 88320 | 41.92043562 | SP |
| 4 | -0.38 | -0.900260601753 | 42.21 | 42.3 | 41.44 | 95482 | 41.89109678 | SP |
| 12 | -0.2 | -0.475850582917 | 42.03 | 42.31 | 41.41 | 85152 | 41.9387963 | SP |
| 26 | -0.18 | -0.428469412045 | 42.01 | 42.39 | 41.41 | 101080 | 41.87530185 | SP |
| 52 | 0.4 | 0.965483948829 | 41.43 | 42.77 | 41.16 | 88193 | 41.93247609 | SP |
| 156 | 0.27 | 0.649663137632 | 41.56 | 42.77 | 39.06 | 76098 | 41.34117524 | SP |
| 260 | -8.3 | -16.556951925 | 50.13 | 50.26 | 39.06 | 75563 | 42.37633917 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780525800 | 41.83 | -0.11 | -0.26 | 41.87 | 41.89 | 41.81 | 79551 |
| 1780439400 | 41.94 | -0.01 | -0.02 | 42 | 42 | 41.915 | 90863 |
| 1780353000 | 41.95 | 0.02 | 0.05 | 41.88 | 41.9599 | 41.855 | 155526 |
| 1780093800 | 41.93 | 0.01 | 0.01 | 41.91 | 41.96 | 41.91 | 58122 |
| 1780007400 | 41.925 | 0.11 | 0.26 | 41.85 | 41.94 | 41.8301 | 57540 |
| 1779921000 | 41.815 | 0.04 | 0.10 | 41.78 | 41.85 | 41.78 | 74443 |
| 1779834600 | 41.775 | 0.17 | 0.42 | 41.7 | 41.79 | 41.7 | 164049 |
| 1779489000 | 41.6 | -0.03 | -0.07 | 41.66 | 41.67 | 41.515 | 135924 |
| 1779402600 | 41.63 | 0.01 | 0.02 | 41.58 | 41.64 | 41.535 | 178772 |
| 1779316200 | 41.62 | 0.09 | 0.23 | 41.55 | 41.645 | 41.525 | 82163 |
| 1779229800 | 41.525 | -0.37 | -0.87 | 41.52 | 41.56 | 41.44 | 64294 |
| 1779143400 | 41.89 | -0.06 | -0.14 | 41.92 | 41.96 | 41.86 | 119297 |
| 1778884200 | 41.95 | -0.16 | -0.37 | 41.95 | 41.96 | 41.9 | 62991 |
| 1778797800 | 42.105 | -0.07 | -0.15 | 42.2 | 42.209999 | 42.09 | 95334 |
| 1778711400 | 42.17 | 0.01 | 0.01 | 42.16 | 42.19 | 42.125 | 56147 |
| 1778625000 | 42.165 | -0.09 | -0.21 | 42.21 | 42.21 | 42.135 | 90291 |
| 1778538600 | 42.255 | -0.02 | -0.04 | 42.28 | 42.28 | 42.22 | 99984 |
| 1778279400 | 42.27 | 0.15 | 0.34 | 42.3 | 42.3 | 42.2497 | 56834 |
| 1778193000 | 42.125 | -0.02 | -0.04 | 42.21 | 42.21 | 42.09 | 92041 |
| 1778106600 | 42.14 | 0.01 | 0.01 | 42.19 | 42.2 | 42.14 | 178018 |
| 1778020200 | 42.135 | -0.04 | -0.08 | 42.22 | 42.22 | 42.1201 | 116128 |
| 1777933800 | 42.17 | -0.09 | -0.21 | 42.21 | 42.225 | 42.1501 | 80162 |
| 1777674600 | 42.26 | 0.14 | 0.33 | 42.27 | 42.31 | 42.22 | 82219 |
| 1777588200 | 42.12 | 0.07 | 0.17 | 42.06 | 42.15 | 42.06 | 46317 |
| 1777501800 | 42.05 | -0.13 | -0.31 | 42.11 | 42.12 | 42.02 | 69131 |
| 1777415400 | 42.18 | -0.03 | -0.07 | 42.19 | 42.195 | 42.1 | 55103 |
| 1777329000 | 42.21 | -0.01 | -0.02 | 42.2 | 42.26 | 42.18 | 61394 |
| 1777069800 | 42.22 | 0.09 | 0.20 | 42.09 | 42.23 | 42.09 | 40409 |
| 1776983400 | 42.135 | 0.08 | 0.19 | 42.09 | 42.135 | 42.03 | 64367 |
| 1776897000 | 42.055 | 0.06 | 0.15 | 42.07 | 42.0901 | 42.05 | 64803 |
| 1776810600 | 41.99 | -0.18 | -0.42 | 42.03 | 42.045 | 41.965 | 66984 |
| 1776724200 | 42.165 | -0.01 | -0.01 | 42.19 | 42.19 | 42.115 | 94033 |
| 1776465000 | 42.17 | 0.11 | 0.26 | 42.14 | 42.186593 | 42.11 | 34377 |
| 1776378600 | 42.06 | -0.1 | -0.24 | 42.22 | 42.22 | 42.0401 | 62448 |
| 1776292200 | 42.16 | -0.04 | -0.08 | 42.19 | 42.19 | 42.1301 | 60475 |
| 1776205800 | 42.195 | 0.09 | 0.23 | 42.07 | 42.2 | 42.07 | 56840 |
| 1776119400 | 42.1 | 0.11 | 0.26 | 42.01 | 42.1 | 42 | 81722 |
| 1775860200 | 41.99 | 0.03 | 0.07 | 41.98 | 42.02 | 41.94 | 145383 |
| 1775773800 | 41.96 | 0.01 | 0.02 | 41.9 | 41.9901 | 41.875 | 57208 |
| 1775687400 | 41.95 | 0.02 | 0.05 | 42.05 | 42.05 | 41.9 | 116027 |
| 1775601000 | 41.93 | 0.05 | 0.13 | 41.86 | 41.96 | 41.75 | 66280 |
| 1775514600 | 41.875 | -0.03 | -0.06 | 41.83 | 41.9099 | 41.795 | 45947 |
| 1775169000 | 41.9 | 0.18 | 0.44 | 41.8 | 41.9 | 41.8 | 93862 |
| 1775082600 | 41.715 | -0.01 | -0.01 | 41.71 | 41.7799 | 41.6871 | 85876 |
| 1774996200 | 41.72 | 0 | 0.01 | 41.83 | 41.85 | 41.715 | 99980 |
| 1774909800 | 41.715 | 0.26 | 0.62 | 41.7 | 41.765 | 41.69 | 81117 |
| 1774650600 | 41.46 | -0.01 | -0.02 | 41.45 | 41.5178 | 41.41 | 114075 |
| 1774564200 | 41.47 | -0.17 | -0.41 | 41.62 | 41.6499 | 41.47 | 79103 |
| 1774477800 | 41.64 | 0.13 | 0.31 | 41.6 | 41.64 | 41.55 | 38071 |
| 1774391400 | 41.51 | -0.15 | -0.36 | 41.55 | 41.59 | 41.4574 | 66765 |
| 1774305000 | 41.66 | -0.04 | -0.10 | 41.6 | 41.73 | 41.5982 | 61290 |
| 1774045800 | 41.7 | -0.31 | -0.74 | 41.88 | 41.88 | 41.68 | 68894 |
| 1773959400 | 42.01 | -0.1 | -0.24 | 41.98 | 42.07 | 41.955 | 123197 |
| 1773873000 | 42.11 | -0.06 | -0.14 | 42.21 | 42.2161 | 42.092 | 75254 |
| 1773786600 | 42.17 | 0.16 | 0.37 | 42.11 | 42.1846 | 42.1099 | 38142 |
| 1773700200 | 42.0139 | 0.11 | 0.26 | 42.03 | 42.04 | 41.9641 | 187454 |
| 1773441000 | 41.905 | -0.07 | -0.17 | 41.96 | 41.9674 | 41.87 | 83017 |
| 1773354600 | 41.975 | -0.08 | -0.19 | 42.03 | 42.08 | 41.92 | 84866 |
| 1773268200 | 42.055 | -0.06 | -0.14 | 42.16 | 42.16 | 42.045 | 62277 |
| 1773181800 | 42.115 | -0.12 | -0.28 | 42.22 | 42.22 | 42.0999 | 78317 |
| 1773095400 | 42.235 | 0.06 | 0.14 | 42.21 | 42.27 | 42.15 | 174201 |
| 1772839800 | 42.175 | 0.08 | 0.20 | 42.12 | 42.2853 | 42.12 | 117699 |
| 1772753400 | 42.09 | -0.04 | -0.09 | 42.03 | 42.115 | 42.01 | 79117 |
| 1772667000 | 42.13 | -0.06 | -0.14 | 42.17 | 42.1765 | 42.09 | 75480 |
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.
