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 | -0.1 | -0.242306760359 | 41.27 | 41.305 | 41.095 | 87513 | 41.18563579 | SP |
| 4 | -0.55 | -1.31831255992 | 41.72 | 41.8801 | 41.02 | 102153 | 41.35721757 | SP |
| 12 | -0.97 | -2.30185097295 | 42.14 | 42.31 | 41.02 | 90805 | 41.73387437 | SP |
| 26 | -0.46 | -1.10497237569 | 41.63 | 42.39 | 41.02 | 94876 | 41.84526119 | SP |
| 52 | -0.57 | -1.36559655007 | 41.74 | 42.77 | 41.02 | 89135 | 41.92447856 | SP |
| 156 | 0.18 | 0.439131495487 | 40.99 | 42.77 | 39.06 | 78020 | 41.3446913 | SP |
| 260 | -8.96 | -17.8735288251 | 50.13 | 50.26 | 39.06 | 76301 | 42.35129101 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 41.17 | 0.01 | 0.02 | 41.14 | 41.17 | 41.11 | 224283 |
| 1783636200 | 41.16 | 0.02 | 0.06 | 41.16 | 41.21 | 41.15 | 81216 |
| 1783549800 | 41.135 | -0.05 | -0.12 | 41.16 | 41.16 | 41.095 | 108560 |
| 1783463400 | 41.185 | -0.12 | -0.29 | 41.25 | 41.25 | 41.17 | 96269 |
| 1783377000 | 41.305 | 0.05 | 0.12 | 41.27 | 41.305 | 41.23 | 64008 |
| 1783031400 | 41.255 | 0.09 | 0.21 | 41.23 | 41.27 | 41.195 | 82432 |
| 1782945000 | 41.17 | -0.09 | -0.21 | 41.23 | 41.28 | 41.17 | 121944 |
| 1782858600 | 41.255 | -0.17 | -0.40 | 41.41 | 41.41 | 41.255 | 113806 |
| 1782772200 | 41.4201 | 0.08 | 0.19 | 41.36 | 41.425 | 41.36 | 135152 |
| 1782513000 | 41.34 | 0.09 | 0.21 | 41.29 | 41.36 | 41.29 | 193083 |
| 1782426600 | 41.255 | 0.06 | 0.15 | 41.29 | 41.365 | 41.255 | 137392 |
| 1782340200 | 41.195 | 0.15 | 0.37 | 41.1 | 41.2 | 41.1 | 95308 |
| 1782253800 | 41.045 | -0.47 | -1.13 | 41.02 | 41.08 | 41.02 | 118824 |
| 1782167400 | 41.515 | -0.19 | -0.44 | 41.61 | 41.63 | 41.5 | 101459 |
| 1781821800 | 41.7 | 0.16 | 0.37 | 41.64 | 41.735 | 41.63 | 148582 |
| 1781735400 | 41.545 | -0.31 | -0.74 | 41.84 | 41.85 | 41.5299 | 49743 |
| 1781649000 | 41.855 | 0.01 | 0.01 | 41.82 | 41.8801 | 41.82 | 67784 |
| 1781562600 | 41.8499 | 0.09 | 0.21 | 41.81 | 41.8499 | 41.8001 | 51860 |
| 1781303400 | 41.7611 | -0.01 | -0.02 | 41.72 | 41.78 | 41.69 | 71328 |
| 1781217000 | 41.7701 | 0.14 | 0.34 | 41.67 | 41.8099 | 41.62 | 78548 |
| 1781130600 | 41.63 | -0.02 | -0.05 | 41.69 | 41.75 | 41.6101 | 96476 |
| 1781044200 | 41.65 | 0.04 | 0.10 | 41.66 | 41.68 | 41.62 | 71944 |
| 1780957800 | 41.6099 | -0.03 | -0.07 | 41.71 | 41.72 | 41.5801 | 56366 |
| 1780698600 | 41.64 | -0.2 | -0.48 | 41.68 | 41.71 | 41.63 | 98495 |
| 1780612200 | 41.84 | 0.01 | 0.02 | 41.9 | 41.9 | 41.82 | 67676 |
| 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 |
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.
