Premium
Dimensional International Small Cap ETF (DFIS)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0397140587768 | 25.18 | 25.51 | 24.9761 | 399461 | 25.17309795 | SP |
| 4 | 0.59 | 2.39837398374 | 24.6 | 25.51 | 23.78 | 635180 | 24.52076681 | SP |
| 12 | -0.33 | -1.29310344828 | 25.52 | 26.0611 | 23.78 | 519301 | 24.79548294 | SP |
| 26 | -0.67 | -2.59087393658 | 25.86 | 27.0799 | 23.6 | 478466 | 25.328605 | SP |
| 52 | 1.31 | 5.48576214405 | 23.88 | 27.0799 | 23.1401 | 436301 | 25.12036753 | SP |
| 156 | 0.32 | 1.28669079212 | 24.87 | 27.0799 | 17.91 | 265272 | 23.62745998 | SP |
| 260 | 0.32 | 1.28669079212 | 24.87 | 27.0799 | 17.91 | 265272 | 23.62745998 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 25.19 | -0.21 | -0.83 | 25.35 | 25.4892 | 25.14 | 258694 |
| 1738279800 | 25.4 | 0.3 | 1.20 | 25.41 | 25.51 | 25.2583 | 218401 |
| 1738193400 | 25.1 | -0.03 | -0.12 | 25.12 | 25.22 | 25.03 | 333377 |
| 1738107000 | 25.13 | -0.04 | -0.16 | 25.14 | 25.15 | 24.9761 | 327963 |
| 1738020600 | 25.17 | 0.01 | 0.04 | 25.1 | 25.17 | 25 | 358586 |
| 1737761400 | 25.16 | 0.23 | 0.92 | 25.18 | 25.2713 | 25.125 | 758977 |
| 1737675000 | 24.93 | 0 | 0.00 | 24.93 | 24.93 | 24.93 | 0 |
| 1737588600 | 24.93 | -0.14 | -0.56 | 25.08 | 25.08 | 24.93 | 1493011 |
| 1737502200 | 25.07 | 0.51 | 2.08 | 24.94 | 25.0799 | 24.6959 | 402399 |
| 1737156600 | 24.56 | 0.11 | 0.45 | 24.57 | 24.66 | 24.5201 | 334696 |
| 1737070200 | 24.45 | 0.04 | 0.16 | 24.39 | 24.5256 | 24.14 | 688219 |
| 1736983800 | 24.41 | 0.4 | 1.67 | 24.48 | 24.49 | 24.26 | 443945 |
| 1736897400 | 24.01 | 0.09 | 0.38 | 24.33 | 24.33 | 23.9301 | 3174615 |
| 1736811000 | 23.92 | -0.15 | -0.62 | 23.8 | 23.97 | 23.78 | 389369 |
| 1736551800 | 24.07 | -0.3 | -1.23 | 24.25 | 24.47 | 24 | 568441 |
| 1736379000 | 24.37 | -0.22 | -0.87 | 24.37 | 24.65 | 24.268 | 414682 |
| 1736292600 | 24.585 | -0.16 | -0.65 | 24.81 | 24.8963 | 24.53 | 253042 |
| 1736206200 | 24.745 | 0.14 | 0.55 | 24.76 | 24.8999 | 24.7 | 376228 |
| 1735947000 | 24.61 | 0.1 | 0.41 | 24.6 | 24.87 | 24.4946 | 262102 |
| 1735860600 | 24.51 | -0.05 | -0.18 | 24.61 | 24.66 | 24.405 | 359690 |
| 1735687800 | 24.555 | 0.04 | 0.14 | 24.54 | 24.6591 | 24.4401 | 988520 |
| 1735601400 | 24.52 | -0.06 | -0.24 | 24.48 | 24.61 | 24.357 | 349085 |
| 1735342200 | 24.58 | -0.03 | -0.12 | 24.56 | 24.6607 | 24.48 | 416275 |
| 1735255800 | 24.61 | 0.05 | 0.20 | 24.42 | 24.64 | 24.42 | 455762 |
| 1735077840 | 24.56 | 0.11 | 0.45 | 24.46 | 24.56 | 24.35 | 322308 |
| 1734996600 | 24.45 | 0.07 | 0.29 | 24.33 | 24.45 | 24.2127 | 568227 |
| 1734737400 | 24.38 | 0.13 | 0.54 | 24.11 | 24.5299 | 24.0801 | 349171 |
| 1734651000 | 24.25 | -0.02 | -0.08 | 24.42 | 24.42 | 24.09 | 743815 |
| 1734564600 | 24.27 | -0.52 | -2.10 | 24.84 | 24.89 | 24.21 | 541926 |
| 1734478200 | 24.79 | -0.34 | -1.35 | 24.85 | 24.9 | 24.7662 | 594691 |
| 1734391800 | 25.13 | -0.14 | -0.55 | 25.13 | 25.3 | 25.085 | 263992 |
| 1734132600 | 25.27 | -0.04 | -0.16 | 25.39 | 25.39 | 25.1768 | 1007512 |
| 1734046200 | 25.31 | -0.29 | -1.13 | 25.46 | 25.5287 | 25.31 | 3618790 |
| 1733959800 | 25.6 | 0.13 | 0.51 | 25.63 | 25.66 | 25.52 | 168691 |
| 1733873400 | 25.47 | -0.12 | -0.47 | 25.59 | 25.59 | 25.45 | 151918 |
| 1733787000 | 25.59 | -0.05 | -0.20 | 25.82 | 25.92 | 25.59 | 223116 |
| 1733527800 | 25.64 | -0.06 | -0.23 | 25.77 | 25.7762 | 25.5572 | 482939 |
| 1733441400 | 25.7 | 0.23 | 0.90 | 25.68 | 25.7588 | 25.6092 | 335142 |
| 1733355000 | 25.47 | 0 | 0.00 | 25.47 | 26.0611 | 25.41 | 207908 |
| 1733268600 | 25.47 | 0.2 | 0.79 | 25.46 | 25.53 | 25.36 | 235744 |
| 1733182200 | 25.27 | -0.12 | -0.47 | 25.31 | 25.36 | 25.13 | 170985 |
| 1732917840 | 25.39 | 0.3 | 1.20 | 25.24 | 25.39 | 25.125 | 100957 |
| 1732750200 | 25.09 | 0.15 | 0.60 | 25.01 | 25.19 | 24.9789 | 280184 |
| 1732663800 | 24.94 | -0.08 | -0.32 | 24.99 | 24.99 | 24.78 | 361292 |
| 1732577400 | 25.02 | 0.06 | 0.24 | 25.11 | 25.14 | 24.9598 | 181752 |
| 1732318200 | 24.96 | 0.16 | 0.65 | 24.84 | 25.0199 | 24.84 | 186854 |
| 1732231800 | 24.8 | 0.01 | 0.04 | 24.8 | 25.45 | 24.6901 | 242371 |
| 1732145400 | 24.79 | -0.15 | -0.60 | 24.8 | 24.82 | 24.66 | 346963 |
| 1732059000 | 24.94 | -0.03 | -0.12 | 24.78 | 25.05 | 24.7201 | 409946 |
| 1731972600 | 24.97 | 0.17 | 0.69 | 24.82 | 24.9904 | 24.81 | 385473 |
| 1731713400 | 24.8 | -0.01 | -0.04 | 24.82 | 24.88 | 24.6799 | 403163 |
| 1731627000 | 24.81 | -0.02 | -0.08 | 24.97 | 24.99 | 24.78 | 801859 |
| 1731540600 | 24.83 | -0.14 | -0.56 | 24.94 | 25.15 | 24.7211 | 229925 |
| 1731454200 | 24.97 | -0.4 | -1.58 | 25.26 | 25.26 | 24.8101 | 293295 |
| 1731367800 | 25.37 | -0.1 | -0.39 | 25.54 | 25.54 | 25.3301 | 244280 |
| 1731108600 | 25.47 | -0.31 | -1.20 | 25.52 | 25.68 | 25.3151 | 219682 |
| 1731022200 | 25.78 | 0.44 | 1.74 | 25.65 | 25.8199 | 25.6 | 212395 |
| 1730935800 | 25.34 | -0.39 | -1.52 | 25.3 | 25.6 | 25.0701 | 196875 |
| 1730849400 | 25.73 | 0.3 | 1.18 | 25.61 | 25.73 | 25.442 | 181042 |
| 1730763000 | 25.43 | 0.07 | 0.28 | 25.48 | 25.63 | 25.3501 | 842116 |
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
