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 | -1.04 | -1.86313149409 | 55.82 | 55.96 | 54.14 | 974314 | 54.90775765 | SP |
| 4 | -0.96 | -1.72228202368 | 55.74 | 56.2701 | 54.14 | 1201392 | 55.47028675 | SP |
| 12 | 3.38 | 6.57587548638 | 51.4 | 56.2701 | 50.52 | 1302774 | 54.26062892 | SP |
| 26 | 5.33 | 10.7785642063 | 49.45 | 56.315 | 49.0025 | 1409804 | 53.40020114 | SP |
| 52 | 11.87 | 27.6625495223 | 42.91 | 56.315 | 41.9 | 1277404 | 49.79373173 | SP |
| 156 | 21.9 | 66.6058394161 | 32.88 | 56.315 | 30.795 | 940855 | 42.38703638 | SP |
| 260 | 21.35 | 63.8647921029 | 33.43 | 56.315 | 25.52 | 802979 | 39.36416841 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775169000 | 53.18 | -0.15 | -0.28 | 52.59 | 53.34 | 52.495 | 1382292 |
| 1775082600 | 53.33 | 0.55 | 1.04 | 53.47 | 53.625 | 53.125 | 1406510 |
| 1774996200 | 52.78 | 1.41 | 2.74 | 52.13 | 52.82 | 51.906524 | 1811220 |
| 1774909800 | 51.37 | 0.15 | 0.29 | 51.73 | 51.85 | 51.175 | 1077723 |
| 1774650600 | 51.22 | -0.28 | -0.54 | 51.3 | 51.74 | 51.035 | 1509060 |
| 1774564200 | 51.5 | -0.82 | -1.57 | 51.86 | 52.22 | 51.47 | 1213952 |
| 1774477800 | 52.32 | 0.68 | 1.32 | 52.4 | 52.525 | 52.03 | 1358302 |
| 1774391400 | 51.64 | -0.12 | -0.23 | 51.15 | 51.955 | 51.15 | 1757997 |
| 1774305000 | 51.76 | 0.96 | 1.89 | 51.5 | 52.325 | 51.34 | 1804474 |
| 1774045800 | 50.8 | -1.31 | -2.51 | 51.92 | 51.99 | 50.52 | 2593710 |
| 1773959400 | 52.11 | -0.08 | -0.15 | 51.4 | 52.39 | 51.33 | 3770749 |
| 1773873000 | 52.19 | -0.61 | -1.16 | 52.7 | 52.76 | 52.17 | 969074 |
| 1773786600 | 52.8 | 0.36 | 0.69 | 52.98 | 53.13 | 52.775 | 1574798 |
| 1773700200 | 52.44 | 0.82 | 1.59 | 52.24 | 52.605 | 52.15 | 1311113 |
| 1773441000 | 51.62 | -0.57 | -1.09 | 52.29 | 52.455 | 51.525 | 1223869 |
| 1773354600 | 52.19 | -0.84 | -1.58 | 52.36 | 52.48 | 51.93 | 1672873 |
| 1773268200 | 53.03 | 0.15 | 0.28 | 52.78 | 53.11 | 52.63 | 1454013 |
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.
