Premium
Dimensional International Value ETF (DFIV)
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 | 1.455 | 2.69494350806 | 53.99 | 55.47 | 53.645 | 1327819 | 54.20764411 | SP |
| 4 | 0.345 | 0.62613430127 | 55.1 | 56.27 | 53.505 | 1259734 | 54.62518005 | SP |
| 12 | 0.705 | 1.28790646693 | 54.74 | 56.2701 | 53.505 | 1217834 | 55.00570686 | SP |
| 26 | 4.585 | 9.01494298073 | 50.86 | 56.315 | 50.08 | 1432102 | 53.90913078 | SP |
| 52 | 12.545 | 29.2424242424 | 42.9 | 56.315 | 42.5 | 1301882 | 50.41407554 | SP |
| 156 | 23.195 | 71.9224806202 | 32.25 | 56.315 | 30.795 | 956238 | 42.85263338 | SP |
| 260 | 22.015 | 65.8540233323 | 33.43 | 56.315 | 25.52 | 809993 | 39.66795819 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 54.87 | 0.88 | 1.63 | 54.83 | 55.115 | 54.555 | 1313874 |
| 1782945000 | 53.99 | -0.03 | -0.06 | 53.78 | 54.155 | 53.68 | 1764117 |
| 1782858600 | 54.02 | 0.06 | 0.11 | 53.91 | 54.075 | 53.825227 | 1112627 |
| 1782772200 | 53.96 | 0.08 | 0.15 | 53.99 | 53.995 | 53.645 | 1120659 |
| 1782513000 | 53.88 | -0.18 | -0.33 | 53.98 | 54.16 | 53.8145 | 1589049 |
| 1782426600 | 54.06 | 0.39 | 0.73 | 53.97 | 54.295 | 53.78 | 2016366 |
| 1782340200 | 53.67 | -0.33 | -0.61 | 53.69 | 53.825 | 53.505 | 2126779 |
| 1782253800 | 54 | -1.52 | -2.74 | 53.92 | 54.185 | 53.882 | 1526984 |
| 1782167400 | 55.52 | 0.2 | 0.36 | 55.37 | 55.624766 | 55.1529 | 858673 |
| 1781821800 | 55.32 | -0.12 | -0.22 | 55.52 | 55.52 | 55.2401 | 1025077 |
| 1781735400 | 55.44 | -0.56 | -1.00 | 56.18 | 56.27 | 55.32 | 1050861 |
| 1781649000 | 56 | 0.11 | 0.20 | 56.15 | 56.249 | 55.9732 | 976346 |
| 1781562600 | 55.89 | 0.01 | 0.02 | 56.26 | 56.26 | 55.854536 | 1192516 |
| 1781303400 | 55.88 | 0.32 | 0.58 | 55.61 | 55.995 | 55.5 | 960424 |
| 1781217000 | 55.56 | 1.27 | 2.34 | 54.76 | 55.625 | 54.515 | 1137747 |
| 1781130600 | 54.29 | -0.5 | -0.91 | 54.65 | 54.835 | 54.255 | 951207 |
| 1781044200 | 54.79 | -0.08 | -0.15 | 55.34 | 55.36 | 54.14 | 1097308 |
| 1780957800 | 54.87 | 0.21 | 0.38 | 55.1 | 55.203179 | 54.77 | 854590 |
| 1780698600 | 54.66 | -1.26 | -2.25 | 55.59 | 55.6483 | 54.515 | 986875 |
| 1780612200 | 55.92 | 0.37 | 0.67 | 55.82 | 55.96 | 55.71 | 981588 |
| 1780525800 | 55.55 | -0.39 | -0.70 | 55.85 | 55.91 | 55.54 | 1329086 |
| 1780439400 | 55.94 | 0.5 | 0.90 | 55.55 | 55.985 | 55.55 | 1508603 |
| 1780353000 | 55.44 | -0.24 | -0.43 | 55.2 | 55.63 | 55.15 | 990679 |
| 1780093800 | 55.68 | 0.07 | 0.13 | 55.87 | 55.9799 | 55.61 | 988111 |
| 1780007400 | 55.61 | -0.23 | -0.41 | 55.53 | 55.78 | 55.34 | 1296591 |
| 1779921000 | 55.84 | -0.18 | -0.32 | 55.9 | 55.93 | 55.725 | 1270833 |
| 1779834600 | 56.02 | 0.47 | 0.85 | 56.16 | 56.2701 | 55.8801 | 2885290 |
| 1779489000 | 55.55 | -0.25 | -0.45 | 55.68 | 55.73 | 55.4499 | 1014423 |
| 1779402600 | 55.8 | 0.14 | 0.25 | 55.3 | 55.95 | 55.17 | 1028041 |
| 1779316200 | 55.66 | 0.63 | 1.14 | 55.09 | 55.78 | 55.025 | 1152883 |
| 1779229800 | 55.03 | -0.35 | -0.63 | 55.1 | 55.275 | 54.88 | 988094 |
| 1779143400 | 55.38 | 0.53 | 0.97 | 55.18 | 55.44 | 55.04 | 1181419 |
| 1778884200 | 54.85 | -0.7 | -1.26 | 54.96 | 54.96 | 54.72 | 1100399 |
| 1778797800 | 55.55 | -0.1 | -0.18 | 55.74 | 55.79 | 55.515 | 1220437 |
| 1778711400 | 55.65 | 0.26 | 0.47 | 55.38 | 55.68 | 55.3 | 895087 |
| 1778625000 | 55.39 | -0.1 | -0.18 | 55.27 | 55.45 | 54.96 | 1149028 |
| 1778538600 | 55.49 | 0.3 | 0.54 | 55.49 | 55.61 | 55.414525 | 967277 |
| 1778279400 | 55.19 | 0.44 | 0.80 | 55.11 | 55.25 | 55.015 | 958213 |
| 1778193000 | 54.75 | -0.9 | -1.62 | 55.64 | 55.64 | 54.7 | 1248958 |
| 1778106600 | 55.65 | 0.93 | 1.70 | 55.69 | 55.76 | 55.53 | 1280132 |
| 1778020200 | 54.72 | 0.56 | 1.03 | 54.58 | 54.81 | 54.395 | 1715791 |
| 1777933800 | 54.16 | -0.72 | -1.31 | 54.56 | 54.625 | 54.0277 | 1073572 |
| 1777674600 | 54.88 | -0.24 | -0.44 | 55.16 | 55.29 | 54.86 | 1009626 |
| 1777588200 | 55.12 | 1.23 | 2.28 | 54.47 | 55.257 | 54.4 | 1283979 |
| 1777501800 | 53.89 | -0.44 | -0.81 | 54.18 | 54.2 | 53.72 | 1177834 |
| 1777415400 | 54.33 | 0.24 | 0.44 | 54.35 | 54.42 | 54.16 | 1056132 |
| 1777329000 | 54.09 | -0.07 | -0.13 | 54.31 | 54.475 | 54.08 | 1407667 |
| 1777069800 | 54.16 | 0.01 | 0.02 | 54.11 | 54.26 | 53.9366 | 1165449 |
| 1776983400 | 54.15 | -0.31 | -0.57 | 54.38 | 54.535 | 53.665 | 1335893 |
| 1776897000 | 54.46 | 0.06 | 0.11 | 54.75 | 54.75 | 54.365 | 1163437 |
| 1776810600 | 54.4 | -1.04 | -1.88 | 55.12 | 55.2018 | 54.35 | 1251721 |
| 1776724200 | 55.44 | -0.13 | -0.23 | 55.31 | 55.45 | 55.09 | 1125973 |
| 1776465000 | 55.57 | 0.25 | 0.45 | 55.65 | 55.825 | 55.5 | 1333135 |
| 1776378600 | 55.32 | -0.02 | -0.04 | 55.5 | 55.565 | 55.165 | 1078661 |
| 1776292200 | 55.34 | -0.27 | -0.49 | 55.54 | 55.54 | 55.2899 | 905124 |
| 1776205800 | 55.61 | 0.17 | 0.31 | 55.57 | 55.6999 | 55.4072 | 1087572 |
| 1776119400 | 55.44 | 0.32 | 0.58 | 54.74 | 55.47 | 54.645 | 1147747 |
| 1775860200 | 55.12 | 0.2 | 0.36 | 55.27 | 55.33 | 54.945 | 1073265 |
| 1775773800 | 54.92 | -0.14 | -0.25 | 54.68 | 55.17 | 54.56 | 1416458 |
| 1775687400 | 55.06 | 1.58 | 2.95 | 55.09 | 55.125 | 54.71 | 1193252 |
| 1775601000 | 53.48 | 0.02 | 0.04 | 53.14 | 53.79 | 52.8 | 1277591 |
| 1775514600 | 53.46 | 0.28 | 0.53 | 53.24 | 53.525 | 53.14 | 1269899 |
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.
