Premium
Dimensional Global Sustainability Fixed Income ETF (DFSB)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -2.50478011472 | 52.3 | 52.34 | 50.99 | 41979 | 51.72016947 | SP |
| 4 | -0.69 | -1.33513931889 | 51.68 | 52.67 | 50.99 | 40115 | 52.1230561 | SP |
| 12 | -2.13 | -4.00978915663 | 53.12 | 53.455 | 50.99 | 36920 | 52.37463882 | SP |
| 26 | -0.35 | -0.681729645501 | 51.34 | 53.47 | 50.84 | 29817 | 52.30053446 | SP |
| 52 | -0.64 | -1.23958938602 | 51.63 | 53.47 | 50.23 | 37986 | 51.74069001 | SP |
| 156 | 0.37 | 0.730936388779 | 50.62 | 53.47 | 48.44 | 29512 | 51.33287318 | SP |
| 260 | 0.37 | 0.730936388779 | 50.62 | 53.47 | 48.44 | 29512 | 51.33287318 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 50.99 | -0.32 | -0.62 | 51.3 | 51.43 | 50.99 | 41042 |
| 1734478200 | 51.31 | -0.77 | -1.48 | 51.38 | 51.39 | 51.25 | 43610 |
| 1734391800 | 52.08 | 0.06 | 0.12 | 52.1 | 52.14 | 52.03 | 46375 |
| 1734132600 | 52.02 | -0.15 | -0.29 | 52.16 | 52.185 | 52.02 | 30091 |
| 1734046200 | 52.17 | -0.29 | -0.55 | 52.29 | 52.34 | 52.12 | 49647 |
| 1733959800 | 52.46 | -0.08 | -0.15 | 52.59 | 52.59 | 52.45 | 85670 |
| 1733873400 | 52.54 | 0.02 | 0.04 | 52.78 | 52.78 | 52.47 | 55789 |
| 1733787000 | 52.52 | -0.09 | -0.17 | 52.58 | 52.63 | 52.52 | 53617 |
| 1733527800 | 52.61 | 0.11 | 0.21 | 52.67 | 52.67 | 52.565 | 19654 |
| 1733441400 | 52.5 | -0.08 | -0.15 | 52.57 | 52.61 | 52.45 | 36400 |
| 1733355000 | 52.58 | 0.22 | 0.42 | 52.37 | 52.58 | 52.34 | 34377 |
| 1733268600 | 52.36 | -0.08 | -0.15 | 52.48 | 52.53 | 52.34 | 29977 |
| 1733182200 | 52.44 | 0.05 | 0.09 | 52.61 | 52.61 | 52.3396 | 25724 |
| 1732917840 | 52.3913 | 0.2 | 0.39 | 52.35 | 52.395 | 52.35 | 14043 |
| 1732750200 | 52.19 | 0.14 | 0.27 | 52.15 | 52.23 | 52.11 | 22482 |
| 1732663800 | 52.05 | -0.03 | -0.06 | 52.04 | 52.07 | 51.94 | 58434 |
| 1732577400 | 52.08 | 0.41 | 0.79 | 52.04 | 52.1599 | 52.0101 | 27637 |
| 1732318200 | 51.67 | 0.05 | 0.10 | 51.75 | 51.795 | 51.52 | 58834 |
| 1732231800 | 51.62 | -0.02 | -0.04 | 51.68 | 51.749 | 51.56 | 32174 |
| 1732145400 | 51.64 | -0.13 | -0.25 | 51.71 | 51.735 | 51.54 | 30346 |
| 1732059000 | 51.77 | -0.31 | -0.60 | 51.7 | 51.83 | 51.7 | 52914 |
| 1731972600 | 52.08 | 0 | 0.00 | 52.02 | 52.22 | 51.93 | 33938 |
| 1731713400 | 52.08 | 0.1 | 0.18 | 51.94 | 52.115 | 51.89 | 24346 |
| 1731627000 | 51.9843 | 0.03 | 0.07 | 52.07 | 52.13 | 51.98 | 28949 |
| 1731540600 | 51.95 | -0.05 | -0.10 | 52.19 | 52.19 | 51.94 | 21603 |
| 1731454200 | 52 | -0.31 | -0.59 | 52.16 | 52.32 | 52 | 36519 |
| 1731367800 | 52.31 | -0.07 | -0.12 | 52.26 | 52.4 | 52.26 | 34145 |
| 1731108600 | 52.375 | 0.15 | 0.28 | 52.28 | 52.41 | 52.2701 | 41339 |
| 1731022200 | 52.23 | 0.28 | 0.54 | 52.02 | 52.3606 | 51.965 | 27176 |
| 1730935800 | 51.95 | -0.26 | -0.50 | 51.85 | 52.19 | 51.8132 | 21072 |
| 1730849400 | 52.21 | 0.19 | 0.37 | 52.08 | 52.29 | 52.02 | 24498 |
| 1730763000 | 52.02 | 0.07 | 0.13 | 52.14 | 52.22 | 52.02 | 43525 |
| 1730500200 | 51.95 | -0.17 | -0.32 | 52.14 | 52.14 | 51.94 | 23226 |
| 1730413800 | 52.115 | -0.03 | -0.05 | 52 | 52.18 | 51.9424 | 45654 |
| 1730327400 | 52.14 | -0.03 | -0.06 | 52.25 | 52.33 | 52.14 | 41240 |
| 1730241000 | 52.17 | -0.02 | -0.04 | 52.02 | 52.235 | 52.0152 | 27645 |
| 1730154600 | 52.19 | -0.03 | -0.06 | 52.26 | 52.3 | 52.08 | 26617 |
| 1729895400 | 52.22 | -0.04 | -0.08 | 52.36 | 52.395 | 52.22 | 17781 |
| 1729809000 | 52.26 | 0.11 | 0.21 | 52.23 | 52.352 | 52.18 | 10869 |
| 1729722600 | 52.15 | -0.1 | -0.19 | 52.14 | 52.29 | 52.1054 | 26071 |
| 1729636200 | 52.25 | -0.1 | -0.19 | 52.29 | 52.35 | 52.1901 | 36506 |
| 1729549800 | 52.35 | -0.36 | -0.68 | 52.51 | 52.61 | 52.33 | 43479 |
| 1729290600 | 52.71 | 0.06 | 0.11 | 52.74 | 52.77 | 52.7001 | 14829 |
| 1729204200 | 52.65 | -0.24 | -0.45 | 52.74 | 52.76 | 52.65 | 21501 |
| 1729117800 | 52.89 | 0.12 | 0.22 | 52.89 | 52.98 | 52.87 | 37443 |
| 1729031400 | 52.775 | 0.11 | 0.21 | 52.73 | 52.86 | 52.7202 | 34818 |
| 1728945000 | 52.6665 | 0.03 | 0.05 | 52.66 | 52.69 | 52.54 | 27044 |
| 1728685800 | 52.64 | -0.02 | -0.04 | 52.64 | 52.69 | 52.5303 | 25097 |
| 1728599400 | 52.66 | 0.04 | 0.08 | 52.61 | 52.78 | 52.54 | 33917 |
| 1728513000 | 52.62 | -0.15 | -0.27 | 52.65 | 52.79 | 52.6146 | 28792 |
| 1728426600 | 52.765 | 0.09 | 0.16 | 52.58 | 52.78 | 52.58 | 25250 |
| 1728340200 | 52.68 | -0.11 | -0.21 | 52.67 | 52.725 | 52.64 | 63466 |
| 1728081000 | 52.79 | -0.24 | -0.44 | 52.8 | 52.99 | 52.79 | 66961 |
| 1727994600 | 53.025 | -0.16 | -0.29 | 53.12 | 53.12 | 53.021 | 19447 |
| 1727908200 | 53.181 | -0.13 | -0.24 | 53.2 | 53.2636 | 53.12 | 121737 |
| 1727821800 | 53.31 | 0.14 | 0.26 | 53.26 | 53.455 | 53.26 | 67821 |
| 1727735400 | 53.17 | -0.02 | -0.04 | 53.19 | 53.3 | 53.1201 | 44359 |
| 1727476200 | 53.19 | 0.12 | 0.23 | 53.18 | 53.25 | 53.15 | 22046 |
| 1727389800 | 53.07 | 0.02 | 0.04 | 53.12 | 53.15 | 53.01 | 48496 |
| 1727303400 | 53.05 | -0.2 | -0.38 | 53.12 | 53.12 | 53.04 | 29449 |
| 1727217000 | 53.25 | 0.13 | 0.24 | 53.1 | 53.305 | 53.09 | 23086 |
| 1727130600 | 53.12 | -0.08 | -0.15 | 53.07 | 53.3 | 53.0101 | 14478 |
| 1726871400 | 53.2 | 0 | 0.00 | 53.13 | 53.2378 | 53.11 | 14691 |
| 1726785000 | 53.2 | 0.01 | 0.02 | 53.17 | 53.2869 | 53.1555 | 88242 |
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
