Premium
Dimensional Us Large Cap Value ETF (DFLV)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.10759493671 | 31.6 | 31.66 | 30.77 | 480221 | 31.34512855 | SP |
| 4 | 1.125 | 3.73443983402 | 30.125 | 31.7157 | 29.76 | 566189 | 31.17782647 | SP |
| 12 | -0.62 | -1.9454032005 | 31.87 | 32.7801 | 29.61 | 526011 | 30.99810435 | SP |
| 26 | 2.28 | 7.87021056265 | 28.97 | 32.7801 | 28.49 | 409052 | 30.80124033 | SP |
| 52 | 3.8 | 13.8433515483 | 27.45 | 32.7801 | 26.9722 | 372882 | 29.98438224 | SP |
| 156 | 6.46 | 26.0588947156 | 24.79 | 32.7801 | 23.15 | 323430 | 27.78158803 | SP |
| 260 | 6.46 | 26.0588947156 | 24.79 | 32.7801 | 23.15 | 323430 | 27.78158803 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 31.25 | -0.17 | -0.54 | 31.5 | 31.5 | 31.215 | 921323 |
| 1738884600 | 31.42 | -0.09 | -0.29 | 31.61 | 31.61 | 31.26 | 478925 |
| 1738798200 | 31.51 | 0.18 | 0.57 | 31.43 | 31.51 | 31.22 | 385415 |
| 1738711800 | 31.33 | 0.17 | 0.55 | 31.17 | 31.3964 | 31.16 | 407739 |
| 1738625400 | 31.16 | -0.17 | -0.54 | 30.9 | 31.3 | 30.77 | 447957 |
| 1738366200 | 31.33 | -0.3 | -0.95 | 31.6 | 31.66 | 31.295 | 681070 |
| 1738279800 | 31.63 | 0.19 | 0.60 | 31.58 | 31.7157 | 31.425 | 502183 |
| 1738193400 | 31.44 | -0.03 | -0.08 | 31.49 | 31.6799 | 31.39 | 874147 |
| 1738107000 | 31.465 | -0.25 | -0.77 | 31.68 | 31.68 | 31.41 | 609869 |
| 1738020600 | 31.71 | 0.2 | 0.63 | 31.45 | 31.71 | 31.45 | 427990 |
| 1737761400 | 31.51 | 0.13 | 0.41 | 31.51 | 31.5948 | 31.45 | 438824 |
| 1737675000 | 31.38 | 0 | 0.00 | 31.38 | 31.38 | 31.38 | 0 |
| 1737588600 | 31.38 | -0.13 | -0.41 | 31.52 | 31.52 | 31.365 | 463479 |
| 1737502200 | 31.51 | 0.28 | 0.90 | 31.37 | 31.56 | 31.37 | 1300658 |
| 1737156600 | 31.23 | 0.22 | 0.69 | 31.17 | 31.2999 | 31.11 | 395688 |
| 1737070200 | 31.015 | 0.13 | 0.40 | 30.84 | 31.0401 | 30.8 | 442514 |
| 1736983800 | 30.89 | 0.38 | 1.25 | 30.93 | 30.9561 | 30.7799 | 619562 |
| 1736897400 | 30.51 | 0.3 | 0.99 | 30.34 | 30.51 | 30.22 | 585468 |
| 1736811000 | 30.21 | 0.37 | 1.24 | 29.77 | 30.23 | 29.76 | 540484 |
| 1736551800 | 29.84 | -0.44 | -1.45 | 30.125 | 30.2188 | 29.7858 | 589432 |
| 1736379000 | 30.28 | 0.02 | 0.07 | 30.11 | 30.28 | 30 | 525724 |
| 1736292600 | 30.26 | 0.01 | 0.03 | 30.38 | 30.5 | 30.15 | 473403 |
| 1736206200 | 30.25 | 0.04 | 0.13 | 30.38 | 30.58 | 30.2018 | 503485 |
| 1735947000 | 30.21 | 0.23 | 0.77 | 30.1291 | 30.26 | 29.9374 | 361554 |
| 1735860600 | 29.98 | -0.05 | -0.17 | 30.23 | 30.305 | 29.85 | 643812 |
| 1735687800 | 30.03 | 0.13 | 0.43 | 30 | 30.15 | 29.91 | 627360 |
| 1735601400 | 29.9 | -0.31 | -1.03 | 30 | 30.055 | 29.72 | 739543 |
| 1735342200 | 30.21 | -0.16 | -0.53 | 30.22 | 30.46 | 30.065 | 396491 |
| 1735255800 | 30.37 | 0.05 | 0.16 | 30.2 | 30.4082 | 30.19 | 402808 |
| 1735077840 | 30.32 | 0.25 | 0.83 | 30.11 | 30.325 | 30.05 | 276373 |
| 1734996600 | 30.07 | 0.08 | 0.27 | 29.89 | 30.1168 | 29.794 | 728402 |
| 1734737400 | 29.99 | 0.38 | 1.28 | 29.635 | 30.165 | 29.635 | 680186 |
| 1734651000 | 29.61 | -0.15 | -0.50 | 29.95 | 30.06 | 29.61 | 952809 |
| 1734564600 | 29.76 | -0.79 | -2.59 | 30.56 | 30.64 | 29.745 | 1522941 |
| 1734478200 | 30.55 | -0.36 | -1.16 | 30.6 | 30.69 | 30.46 | 644793 |
| 1734391800 | 30.91 | -0.23 | -0.74 | 31.13 | 31.175 | 30.8728 | 515077 |
| 1734132600 | 31.14 | -0.16 | -0.51 | 31.2591 | 31.26 | 31.11 | 460171 |
| 1734046200 | 31.3 | -0.15 | -0.48 | 31.4327 | 31.4804 | 31.3 | 450471 |
| 1733959800 | 31.45 | -0.07 | -0.22 | 31.594 | 31.594 | 31.4297 | 1166393 |
| 1733873400 | 31.52 | -0.2 | -0.63 | 31.65 | 31.69 | 31.44 | 555452 |
| 1733787000 | 31.72 | -0.18 | -0.56 | 32.02 | 32.025 | 31.7071 | 440138 |
| 1733527800 | 31.9 | -0.16 | -0.50 | 32.14 | 32.14 | 31.895 | 388776 |
| 1733441400 | 32.06 | -0.09 | -0.26 | 32.159999 | 32.229999 | 32.055 | 416084 |
| 1733355000 | 32.145 | -0.18 | -0.54 | 32.32 | 32.3299 | 32.025 | 441715 |
| 1733268600 | 32.32 | -0.15 | -0.46 | 32.57 | 32.57 | 32.314999 | 372233 |
| 1733182200 | 32.47 | -0.14 | -0.43 | 32.619999 | 32.64 | 32.38 | 387269 |
| 1732917840 | 32.61 | 0.06 | 0.20 | 32.58 | 32.71 | 32.570099 | 71946 |
| 1732750200 | 32.545 | 0.02 | 0.05 | 32.59 | 32.72 | 32.5298 | 292602 |
| 1732663800 | 32.53 | -0.09 | -0.28 | 32.6 | 32.6 | 32.4 | 367864 |
| 1732577400 | 32.619999 | 0.19 | 0.59 | 32.65 | 32.780099 | 32.597499 | 337418 |
| 1732318200 | 32.43 | 0.28 | 0.87 | 32.17 | 32.476599 | 32.17 | 320031 |
| 1732231800 | 32.15 | 0.38 | 1.20 | 31.89 | 32.255 | 31.82 | 249084 |
| 1732145400 | 31.77 | 0.09 | 0.28 | 31.72 | 31.81 | 31.59 | 359111 |
| 1732059000 | 31.68 | -0.2 | -0.63 | 31.5928 | 31.78 | 31.57 | 348005 |
| 1731972600 | 31.88 | 0.12 | 0.38 | 31.84 | 31.975 | 31.7815 | 400380 |
| 1731713400 | 31.76 | -0.15 | -0.47 | 31.87 | 31.98 | 31.715 | 393289 |
| 1731627000 | 31.91 | -0.19 | -0.59 | 32.189999 | 32.205 | 31.8999 | 384405 |
| 1731540600 | 32.1 | 0.02 | 0.06 | 32.119999 | 32.2368 | 32.03 | 408255 |
| 1731454200 | 32.08 | -0.21 | -0.65 | 32.27 | 32.3033 | 32.0156 | 405166 |
| 1731367800 | 32.29 | 0.27 | 0.84 | 32.2 | 32.42 | 32.2 | 205439 |
| 1731108600 | 32.02 | 0.07 | 0.22 | 31.96 | 32.11 | 31.88 | 331348 |
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
