Premium
Dimensional National Municipal Bond ETF (DFNM)
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 | -0.155 | -0.321710253217 | 48.18 | 48.25 | 48.02 | 106877 | 48.15717212 | SP |
| 4 | -0.095 | -0.197423108894 | 48.12 | 48.26 | 47.83 | 112598 | 48.03896316 | SP |
| 12 | -0.185 | -0.383737813732 | 48.21 | 48.26 | 47.55 | 131182 | 47.87626029 | SP |
| 26 | -0.445 | -0.918093666185 | 48.47 | 48.67 | 47.55 | 102472 | 48.04138794 | SP |
| 52 | -0.325 | -0.672182006205 | 48.35 | 48.67 | 47.4 | 93241 | 48.00065067 | SP |
| 156 | -1.335 | -2.7046191248 | 49.36 | 49.4 | 46.1 | 121214 | 47.72450789 | SP |
| 260 | -2.195 | -4.37076861808 | 50.22 | 50.45 | 46.1 | 112957 | 47.77218846 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 48.025 | -0.07 | -0.14 | 48.1 | 48.1002 | 48.02 | 59334 |
| 1741217400 | 48.09 | -0.07 | -0.15 | 48.14 | 48.18 | 48.06 | 86771 |
| 1741131000 | 48.16 | -0.08 | -0.17 | 48.25 | 48.25 | 48.08 | 205697 |
| 1741044600 | 48.24 | 0.02 | 0.04 | 48.2 | 48.24 | 48.1625 | 80892 |
| 1740785400 | 48.22 | 0.11 | 0.23 | 48.18 | 48.22 | 48.1701 | 101692 |
| 1740699000 | 48.11 | -0.02 | -0.04 | 48.1 | 48.1536 | 48.1 | 79370 |
| 1740612600 | 48.13 | -0.02 | -0.03 | 48.15 | 48.2 | 48.12 | 27819 |
| 1740526200 | 48.145 | 0.11 | 0.22 | 48.15 | 48.155 | 48.11 | 45831 |
| 1740439800 | 48.04 | 0.03 | 0.06 | 48.01 | 48.05 | 47.98 | 84001 |
| 1740180600 | 48.01 | 0.08 | 0.17 | 47.97 | 48.08 | 47.9599 | 112850 |
| 1740094200 | 47.93 | 0.03 | 0.06 | 47.97 | 47.97 | 47.92 | 149248 |
| 1740007800 | 47.9 | -0.05 | -0.09 | 47.84 | 47.9723 | 47.84 | 177877 |
| 1739921400 | 47.945 | -0.06 | -0.11 | 48.09 | 48.26 | 47.9409 | 108507 |
| 1739575800 | 48 | 0.07 | 0.14 | 48.07 | 48.07 | 47.96 | 160953 |
| 1739489400 | 47.9306 | 0.04 | 0.08 | 47.83 | 47.9813 | 47.83 | 75460 |
| 1739403000 | 47.89 | -0.15 | -0.31 | 47.95 | 47.95 | 47.867 | 95406 |
| 1739316600 | 48.04 | -0.01 | -0.02 | 48.06 | 48.1 | 48.02 | 147160 |
| 1739230200 | 48.05 | -0.01 | -0.02 | 48.08 | 48.09 | 48.05 | 49466 |
| 1738971000 | 48.06 | -0.05 | -0.09 | 48.12 | 48.13 | 48.0409 | 288767 |
| 1738884600 | 48.105 | 0 | 0.01 | 48.11 | 48.1396 | 48.0801 | 83054 |
| 1738798200 | 48.1 | 0.11 | 0.23 | 48.07 | 48.14 | 48.06 | 75742 |
| 1738711800 | 47.99 | 0.01 | 0.02 | 47.97 | 48.02 | 47.96 | 146277 |
| 1738625400 | 47.98 | 0.05 | 0.11 | 48.04 | 48.04 | 47.92 | 182897 |
| 1738366200 | 47.925 | -0.01 | -0.01 | 47.95 | 47.97 | 47.9 | 100144 |
| 1738279800 | 47.93 | 0.06 | 0.13 | 47.9 | 47.97 | 47.9 | 83209 |
| 1738193400 | 47.87 | -0.05 | -0.11 | 47.94 | 47.95 | 47.85 | 135620 |
| 1738107000 | 47.9225 | 0 | 0.01 | 47.91 | 47.94 | 47.908 | 85415 |
| 1738020600 | 47.92 | 0.15 | 0.31 | 47.93 | 47.93 | 47.84 | 113223 |
| 1737761400 | 47.7735 | -0.03 | -0.06 | 47.75 | 47.7999 | 47.73 | 130155 |
| 1737675000 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1737588600 | 47.8 | -0.04 | -0.08 | 47.84 | 47.8471 | 47.7801 | 122745 |
| 1737502200 | 47.84 | 0.07 | 0.15 | 47.815 | 47.8448 | 47.7919 | 123325 |
| 1737156600 | 47.77 | 0.12 | 0.25 | 47.76 | 47.7899 | 47.75 | 115197 |
| 1737070200 | 47.65 | -0.02 | -0.04 | 47.66 | 47.71 | 47.6451 | 212050 |
| 1736983800 | 47.67 | 0.08 | 0.17 | 47.69 | 47.7399 | 47.64 | 94000 |
| 1736897400 | 47.59 | -0.05 | -0.10 | 47.67 | 47.67 | 47.55 | 162836 |
| 1736811000 | 47.64 | -0.02 | -0.04 | 47.78 | 47.78 | 47.58 | 170213 |
| 1736551800 | 47.66 | -0.16 | -0.33 | 47.67 | 47.6998 | 47.64 | 159475 |
| 1736379000 | 47.82 | -0.08 | -0.17 | 47.77 | 47.85 | 47.7401 | 153233 |
| 1736292600 | 47.9 | 0.01 | 0.02 | 47.8412 | 47.95 | 47.81 | 144450 |
| 1736206200 | 47.89 | 0.09 | 0.18 | 47.86 | 47.9 | 47.81 | 183824 |
| 1735947000 | 47.805 | -0.01 | -0.01 | 47.81 | 47.864 | 47.8 | 89945 |
| 1735860600 | 47.81 | 0.05 | 0.10 | 47.85 | 47.85 | 47.765 | 159659 |
| 1735687800 | 47.76 | -0.01 | -0.02 | 47.79 | 47.8286 | 47.71 | 140566 |
| 1735601400 | 47.77 | 0.08 | 0.17 | 47.76 | 47.82 | 47.73 | 325412 |
| 1735342200 | 47.69 | 0.01 | 0.02 | 47.7176 | 47.75 | 47.68 | 100411 |
| 1735255800 | 47.68 | -0.02 | -0.04 | 47.66 | 47.74 | 47.6401 | 94699 |
| 1735077840 | 47.7 | 0.04 | 0.08 | 47.67 | 47.71 | 47.63 | 40967 |
| 1734996600 | 47.66 | -0.06 | -0.12 | 47.71 | 47.7199 | 47.57 | 257131 |
| 1734737400 | 47.715 | 0.07 | 0.14 | 47.69 | 47.79 | 47.66 | 260046 |
| 1734651000 | 47.65 | -0.11 | -0.23 | 47.71 | 47.71 | 47.6 | 226632 |
| 1734564600 | 47.76 | -0.15 | -0.31 | 47.88 | 47.9299 | 47.76 | 112931 |
| 1734478200 | 47.91 | -0.29 | -0.60 | 47.94 | 48.0199 | 47.9001 | 125396 |
| 1734391800 | 48.2 | 0.05 | 0.10 | 48.23 | 48.2395 | 48.17 | 93328 |
| 1734132600 | 48.15 | -0.14 | -0.29 | 48.1917 | 48.21 | 48.15 | 124232 |
| 1734046200 | 48.29 | -0.05 | -0.10 | 48.2701 | 48.3099 | 48.1947 | 95679 |
| 1733959800 | 48.34 | -0.04 | -0.08 | 48.41 | 48.45 | 48.3001 | 91105 |
| 1733873400 | 48.38 | -0.03 | -0.05 | 48.36 | 48.44 | 48.3415 | 119926 |
| 1733787000 | 48.4055 | -0.03 | -0.07 | 48.39 | 48.4382 | 48.39 | 50937 |
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
