Premium
Dimensional Us Large Cap Value ETF (DFLV)
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 | 0.185 | 0.465994962217 | 39.7 | 40.02 | 39.38 | 661101 | 39.63275957 | SP |
| 4 | 0.345 | 0.87253414264 | 39.54 | 40.25 | 38.815 | 831779 | 39.60449171 | SP |
| 12 | 2.965 | 8.03087757313 | 36.92 | 40.25 | 36.77 | 843868 | 38.58360855 | SP |
| 26 | 4.515 | 12.7650551315 | 35.37 | 40.25 | 34.92 | 946338 | 37.13581515 | SP |
| 52 | 8.285 | 26.2183544304 | 31.6 | 40.25 | 30.65 | 914118 | 34.95964686 | SP |
| 156 | 14.865 | 59.412470024 | 25.02 | 40.25 | 23.2609 | 587139 | 32.09205942 | SP |
| 260 | 15.095 | 60.8914885034 | 24.79 | 40.25 | 23.15 | 532400 | 31.52549204 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 39.83 | 0.12 | 0.30 | 39.81 | 39.88 | 39.705 | 489722 |
| 1783031400 | 39.71 | 0.18 | 0.46 | 39.76 | 39.93 | 39.395 | 647644 |
| 1782945000 | 39.53 | -0.01 | -0.03 | 39.47 | 39.765 | 39.38 | 682528 |
| 1782858600 | 39.54 | -0.14 | -0.35 | 39.7 | 39.7321 | 39.51 | 824508 |
| 1782772200 | 39.68 | -0.01 | -0.03 | 39.73 | 39.76 | 39.475 | 833914 |
| 1782513000 | 39.69 | -0.21 | -0.53 | 39.74 | 39.915 | 39.595 | 1288636 |
| 1782426600 | 39.9 | 0.53 | 1.35 | 39.77 | 40.175 | 39.77 | 978961 |
| 1782340200 | 39.37 | -0.05 | -0.13 | 39.42 | 39.55 | 39.24 | 813554 |
| 1782253800 | 39.42 | -0.38 | -0.95 | 39.27 | 39.57 | 39.14 | 623990 |
| 1782167400 | 39.8 | 0.33 | 0.85 | 39.56 | 39.8259 | 39.56 | 754450 |
| 1781821800 | 39.465 | 0.03 | 0.06 | 39.78 | 39.78 | 39.41 | 639163 |
| 1781735400 | 39.44 | -0.5 | -1.25 | 39.91 | 40.05 | 39.4 | 904397 |
| 1781649000 | 39.94 | -0.04 | -0.10 | 40.08 | 40.25 | 39.895 | 759805 |
| 1781562600 | 39.98 | 0.09 | 0.23 | 40.11 | 40.17 | 39.94 | 744255 |
| 1781303400 | 39.89 | 0.33 | 0.83 | 39.71 | 40.01 | 39.57 | 958003 |
| 1781217000 | 39.56 | 0.64 | 1.64 | 39.11 | 39.6999 | 39.075 | 1184594 |
| 1781130600 | 38.92 | -0.48 | -1.22 | 39.34 | 39.505 | 38.91 | 1081312 |
| 1781044200 | 39.4 | 0.15 | 0.38 | 39.54 | 39.62 | 38.815 | 762588 |
| 1780957800 | 39.25 | 0.12 | 0.31 | 39.33 | 39.53025 | 39.24 | 629176 |
| 1780698600 | 39.13 | -0.68 | -1.71 | 39.72 | 39.72 | 39.08 | 898110 |
| 1780612200 | 39.81 | 0.25 | 0.63 | 39.69 | 39.8889 | 39.6 | 737513 |
| 1780525800 | 39.56 | -0.01 | -0.03 | 39.52 | 39.645 | 39.47 | 744137 |
| 1780439400 | 39.57 | 0.35 | 0.89 | 39.19 | 39.643421 | 39.19 | 676102 |
| 1780353000 | 39.22 | 0.11 | 0.28 | 39.03 | 39.265 | 38.99 | 663060 |
| 1780093800 | 39.11 | 0.03 | 0.08 | 39.08 | 39.1801 | 39.07 | 614278 |
| 1780007400 | 39.08 | 0.02 | 0.05 | 39.04 | 39.17 | 38.88 | 579084 |
| 1779921000 | 39.06 | -0.01 | -0.03 | 39.11 | 39.1396 | 38.985 | 1348821 |
| 1779834600 | 39.07 | 0.31 | 0.80 | 38.94 | 39.14 | 38.94 | 904530 |
| 1779489000 | 38.76 | 0.29 | 0.75 | 38.6 | 38.87 | 38.6 | 756810 |
| 1779402600 | 38.47 | 0.08 | 0.21 | 38.3 | 38.49 | 38.07 | 920640 |
| 1779316200 | 38.39 | 0.31 | 0.81 | 38.19 | 38.43 | 38.08 | 809448 |
| 1779229800 | 38.08 | -0.18 | -0.47 | 38.11 | 38.2999 | 37.915 | 676954 |
| 1779143400 | 38.26 | 0.21 | 0.55 | 38.08 | 38.27 | 38.02 | 860522 |
| 1778884200 | 38.05 | -0.37 | -0.96 | 38.27 | 38.27 | 38.01 | 602926 |
| 1778797800 | 38.42 | 0.14 | 0.37 | 38.4 | 38.577716 | 38.4 | 609452 |
| 1778711400 | 38.28 | 0.04 | 0.10 | 38.21 | 38.35 | 38.12 | 605153 |
| 1778625000 | 38.24 | 0.1 | 0.26 | 38.12 | 38.285 | 37.845 | 813485 |
| 1778538600 | 38.14 | 0.16 | 0.42 | 38.12 | 38.21 | 38.03 | 1027652 |
| 1778279400 | 37.98 | 0.24 | 0.64 | 37.9 | 38.0299 | 37.82 | 750631 |
| 1778193000 | 37.74 | -0.49 | -1.28 | 38.09 | 38.12 | 37.69 | 651471 |
| 1778106600 | 38.23 | 0.25 | 0.66 | 38.09 | 38.28 | 38.07 | 858040 |
| 1778020200 | 37.98 | 0.36 | 0.96 | 37.82 | 38.085 | 37.76 | 705015 |
| 1777933800 | 37.62 | -0.2 | -0.53 | 37.71 | 37.93 | 37.5801 | 633360 |
| 1777674600 | 37.82 | -0.14 | -0.37 | 38 | 38.08 | 37.82 | 886319 |
| 1777588200 | 37.96 | 0.45 | 1.20 | 37.51 | 38.005 | 37.45 | 1078774 |
| 1777501800 | 37.51 | 0.09 | 0.24 | 37.51 | 37.57 | 37.36 | 1398094 |
| 1777415400 | 37.42 | -0.05 | -0.13 | 37.63 | 37.63 | 37.325 | 786314 |
| 1777329000 | 37.47 | 0.03 | 0.08 | 37.43 | 37.69 | 37.425 | 1095064 |
| 1777069800 | 37.44 | -0.09 | -0.24 | 37.64 | 37.64 | 37.3801 | 1638536 |
| 1776983400 | 37.53 | 0.17 | 0.46 | 37.44 | 37.595 | 37.25 | 934993 |
| 1776897000 | 37.36 | 0.03 | 0.08 | 37.5 | 37.53 | 37.275 | 740348 |
| 1776810600 | 37.33 | -0.1 | -0.27 | 37.56 | 37.67 | 37.27 | 959168 |
| 1776724200 | 37.43 | 0.08 | 0.21 | 37.28 | 37.52 | 37.28 | 893018 |
| 1776465000 | 37.35 | 0.27 | 0.73 | 37.08 | 37.5001 | 37.08 | 1554768 |
| 1776378600 | 37.08 | 0.18 | 0.49 | 36.85 | 37.085 | 36.85 | 678490 |
| 1776292200 | 36.9 | -0.17 | -0.46 | 37.05 | 37.07 | 36.78 | 742187 |
| 1776205800 | 37.07 | 0.06 | 0.16 | 36.92 | 37.125 | 36.77 | 665993 |
| 1776119400 | 37.01 | 0.28 | 0.76 | 36.59 | 37.01 | 36.58 | 786326 |
| 1775860200 | 36.73 | -0.22 | -0.60 | 36.98 | 36.98 | 36.69 | 534027 |
| 1775773800 | 36.95 | 0.16 | 0.43 | 36.68 | 37.03 | 36.68 | 691262 |
| 1775687400 | 36.79 | 0.73 | 2.02 | 36.57 | 36.81 | 36.4301 | 1266948 |
| 1775601000 | 36.06 | 0.02 | 0.06 | 35.94 | 36.11 | 35.87 | 1002946 |
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.
