Premium
Dimensional International Small Cap ETF (DFIS)
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 | -0.435 | -1.19341563786 | 36.45 | 36.66 | 35.13 | 564163 | 35.70517264 | SP |
| 4 | -0.655 | -1.78620125443 | 36.67 | 37.12 | 35.13 | 479376 | 36.17373387 | SP |
| 12 | 3.245 | 9.9023497101 | 32.77 | 37.12 | 32.27 | 556399 | 35.15805276 | SP |
| 26 | 3.645 | 11.2604263207 | 32.37 | 37.18 | 32.16 | 527242 | 34.90291518 | SP |
| 52 | 6.515 | 22.0847457627 | 29.5 | 37.18 | 28.78 | 589168 | 32.60088144 | SP |
| 156 | 12.835 | 55.3710094909 | 23.18 | 37.18 | 20.47 | 432792 | 28.47890199 | SP |
| 260 | 11.145 | 44.8130277443 | 24.87 | 37.18 | 17.91 | 358067 | 27.43053617 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 35.13 | -0.52 | -1.46 | 35.46 | 35.635 | 35.13 | 465011 |
| 1781044200 | 35.65 | -0.03 | -0.08 | 35.94 | 36.1199 | 35.218 | 1059764 |
| 1780957800 | 35.68 | 0.03 | 0.08 | 35.71 | 35.99 | 35.61 | 478254 |
| 1780698600 | 35.65 | -0.96 | -2.62 | 36.44 | 36.44 | 35.5701 | 418734 |
| 1780612200 | 36.61 | 0.32 | 0.88 | 36.45 | 36.66 | 36.45 | 399052 |
| 1780525800 | 36.29 | -0.41 | -1.12 | 36.36 | 36.48 | 36.285 | 429174 |
| 1780439400 | 36.7 | 0.15 | 0.41 | 36.66 | 36.7699 | 36.5401 | 434461 |
| 1780353000 | 36.55 | -0.34 | -0.92 | 36.43 | 36.68 | 36.3001 | 433607 |
| 1780093800 | 36.89 | 0.14 | 0.38 | 36.97 | 37.12 | 36.81 | 413217 |
| 1780007400 | 36.75 | 0.08 | 0.22 | 36.52 | 36.89 | 36.4001 | 415009 |
| 1779921000 | 36.67 | -0.13 | -0.35 | 36.8 | 36.8 | 36.57 | 379501 |
| 1779834600 | 36.8 | 0.51 | 1.41 | 36.66 | 36.89 | 36.66 | 577606 |
| 1779489000 | 36.29 | 0.04 | 0.11 | 36.26 | 36.4 | 36.1101 | 512163 |
| 1779402600 | 36.25 | 0.09 | 0.25 | 35.94 | 36.3599 | 35.7622 | 362403 |
| 1779316200 | 36.16 | 0.48 | 1.35 | 35.63 | 36.24 | 35.59 | 538142 |
| 1779229800 | 35.68 | -0.42 | -1.16 | 35.82 | 35.85 | 35.57 | 554334 |
| 1779143400 | 36.1 | 0.22 | 0.61 | 36.15 | 36.18 | 35.7901 | 440633 |
| 1778884200 | 35.88 | -0.68 | -1.86 | 36.03 | 36.03 | 35.795 | 421565 |
| 1778797800 | 36.56 | 0.06 | 0.16 | 36.67 | 36.7299 | 36.47 | 375519 |
| 1778711400 | 36.5 | 0.17 | 0.47 | 36.32 | 36.519 | 36.19 | 567436 |
| 1778625000 | 36.33 | -0.24 | -0.66 | 36.37 | 36.4 | 35.99 | 536651 |
| 1778538600 | 36.57 | -0.05 | -0.14 | 36.49 | 36.78 | 36.49 | 424390 |
| 1778279400 | 36.62 | 0.5 | 1.38 | 36.45 | 36.62 | 36.4056 | 462008 |
| 1778193000 | 36.12 | -0.31 | -0.85 | 36.52 | 36.62 | 36.09 | 515192 |
| 1778106600 | 36.43 | 0.87 | 2.45 | 36.41 | 36.505 | 36.32 | 422469 |
| 1778020200 | 35.56 | 0.3 | 0.85 | 35.39 | 35.6699 | 35.39 | 645151 |
| 1777933800 | 35.26 | -0.3 | -0.84 | 35.41 | 35.575 | 35.07 | 415052 |
| 1777674600 | 35.56 | -0.12 | -0.32 | 35.57 | 35.84 | 35.56 | 372722 |
| 1777588200 | 35.675 | 0.78 | 2.25 | 35.29 | 35.76 | 35.27 | 648771 |
| 1777501800 | 34.89 | -0.32 | -0.91 | 35.05 | 35.0999 | 34.695 | 444510 |
| 1777415400 | 35.21 | -0.21 | -0.59 | 35.2 | 35.35 | 35.1 | 497371 |
| 1777329000 | 35.42 | 0.02 | 0.06 | 35.49 | 35.55 | 35.33 | 505606 |
| 1777069800 | 35.4 | 0.1 | 0.28 | 35.36 | 35.45 | 35.1817 | 400734 |
| 1776983400 | 35.3 | -0.36 | -1.01 | 35.54 | 35.6 | 34.92 | 515385 |
| 1776897000 | 35.66 | 0.11 | 0.31 | 35.76 | 35.76 | 35.5101 | 709021 |
| 1776810600 | 35.55 | -0.67 | -1.85 | 36.04 | 36.11 | 35.43 | 441272 |
| 1776724200 | 36.22 | -0.19 | -0.52 | 36.19 | 36.23 | 36 | 324392 |
| 1776465000 | 36.41 | 0.44 | 1.22 | 36.56 | 36.68 | 36.35 | 370260 |
| 1776378600 | 35.97 | 0.06 | 0.17 | 36.16 | 36.16 | 35.835 | 543977 |
| 1776292200 | 35.91 | -0.1 | -0.28 | 35.98 | 35.98 | 35.7808 | 502718 |
| 1776205800 | 36.01 | 0.36 | 1.01 | 35.98 | 36.06 | 35.85 | 485198 |
| 1776119400 | 35.65 | 0.16 | 0.45 | 35.18 | 35.69 | 35.0815 | 613645 |
| 1775860200 | 35.49 | 0.15 | 0.42 | 35.68 | 35.68 | 35.28 | 514525 |
| 1775773800 | 35.34 | -0.17 | -0.48 | 35.16 | 35.5199 | 35.015 | 534709 |
| 1775687400 | 35.51 | 1.23 | 3.59 | 35.71 | 35.71 | 35.2257 | 591915 |
| 1775601000 | 34.28 | -0.04 | -0.12 | 34.15 | 34.36 | 33.6801 | 852183 |
| 1775514600 | 34.32 | 0.41 | 1.21 | 34.14 | 34.36 | 33.99 | 856931 |
| 1775169000 | 33.91 | -0.24 | -0.70 | 33.4 | 34.05 | 33.3701 | 1161854 |
| 1775082600 | 34.15 | 0.48 | 1.43 | 34.125 | 34.45 | 34.0305 | 700386 |
| 1774996200 | 33.67 | 1.02 | 3.12 | 33.15 | 33.67 | 32.95 | 730737 |
| 1774909800 | 32.65 | -0.01 | -0.02 | 32.939999 | 32.939999 | 32.47 | 532531 |
| 1774650600 | 32.655 | -0.25 | -0.77 | 32.81 | 32.93 | 32.53 | 697224 |
| 1774564200 | 32.909999 | -0.68 | -2.02 | 33.17 | 33.46 | 32.869999 | 691910 |
| 1774477800 | 33.59 | 0.58 | 1.76 | 33.59 | 33.71 | 33.4335 | 828954 |
| 1774391400 | 33.009999 | -0.19 | -0.57 | 32.9 | 33.24 | 32.637999 | 793965 |
| 1774305000 | 33.2 | 0.78 | 2.39 | 33.189999 | 33.549999 | 32.88 | 687016 |
| 1774045800 | 32.424999 | -1 | -2.98 | 33.28 | 33.28 | 32.27 | 777520 |
| 1773959400 | 33.42 | -0.24 | -0.71 | 32.77 | 33.62 | 32.77 | 846691 |
| 1773873000 | 33.66 | -0.43 | -1.26 | 34.07 | 34.07 | 33.63 | 455645 |
| 1773786600 | 34.09 | 0.12 | 0.34 | 34.17 | 34.25 | 34.0201 | 1013290 |
| 1773700200 | 33.975 | 0.54 | 1.60 | 33.73 | 34.05 | 33.73 | 380322 |
| 1773441000 | 33.439999 | -0.65 | -1.91 | 33.94 | 34.04 | 33.409999 | 508922 |
| 1773354600 | 34.09 | -0.6 | -1.73 | 34.25 | 34.28 | 33.95 | 396990 |
| 1773268200 | 34.69 | -0.12 | -0.34 | 34.64 | 34.76 | 34.41 | 415372 |
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.
