Premium
Dimensional Global Sustainability Fixed Income ETF (DFSB)
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 | 0.355 | 0.682364247958 | 52.025 | 52.62 | 51.91 | 47690 | 52.32359522 | SP |
| 4 | 0.79 | 1.53130451638 | 51.59 | 52.62 | 51.58 | 38641 | 52.11409465 | SP |
| 12 | 0.92 | 1.78779634668 | 51.46 | 52.78 | 51.13 | 39538 | 51.9493139 | SP |
| 26 | 0.58 | 1.11969111969 | 51.8 | 52.8499 | 51.13 | 40467 | 52.00589208 | SP |
| 52 | 0.41 | 0.788916682702 | 51.97 | 53.8596 | 51.13 | 38022 | 52.3832298 | SP |
| 156 | 1.03 | 2.00584225901 | 51.35 | 53.8596 | 48.44 | 35428 | 51.70541041 | SP |
| 260 | 1.76 | 3.47688660608 | 50.62 | 53.8596 | 48.44 | 32759 | 51.65609325 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 52.38 | 0.08 | 0.15 | 52.44 | 52.465 | 52.3701 | 17924 |
| 1781735400 | 52.3 | -0.14 | -0.27 | 52.45 | 52.52 | 52.28 | 52129 |
| 1781649000 | 52.44 | 0.11 | 0.20 | 52.37 | 52.62 | 52.37 | 37774 |
| 1781562600 | 52.3347 | 0.06 | 0.12 | 52.5 | 52.5 | 52.32 | 24856 |
| 1781303400 | 52.27 | -0.04 | -0.08 | 52.25 | 52.29 | 51.91 | 44037 |
| 1781217000 | 52.31 | 0.39 | 0.75 | 52.025 | 52.32 | 52.02 | 79655 |
| 1781130600 | 51.92 | -0.13 | -0.25 | 51.95 | 51.99 | 51.9 | 18138 |
| 1781044200 | 52.05 | 0.17 | 0.33 | 51.97 | 52.24 | 51.89 | 41631 |
| 1780957800 | 51.88 | -0.11 | -0.21 | 52.02 | 52.03 | 51.88 | 26482 |
| 1780698600 | 51.99 | -0.12 | -0.23 | 52 | 52.04 | 51.96 | 30178 |
| 1780612200 | 52.11 | 0.05 | 0.10 | 52.11 | 52.17 | 52.06 | 24388 |
| 1780525800 | 52.06 | -0.15 | -0.28 | 52.06 | 52.1 | 52.0101 | 23230 |
| 1780439400 | 52.207 | 0.06 | 0.12 | 52.235 | 52.2599 | 52.1501 | 31183 |
| 1780353000 | 52.1461 | -0.05 | -0.10 | 52 | 52.15 | 52 | 42158 |
| 1780093800 | 52.2 | 0.08 | 0.15 | 52.24 | 52.29 | 52.1802 | 24614 |
| 1780007400 | 52.12 | 0.09 | 0.18 | 52.29 | 52.29 | 51.91 | 60056 |
| 1779921000 | 52.025 | 0.02 | 0.05 | 52.04 | 52.1 | 52.0101 | 40196 |
| 1779834600 | 52 | 0.19 | 0.37 | 52.01 | 52.04 | 51.97 | 34613 |
| 1779489000 | 51.81 | 0.04 | 0.09 | 51.84 | 51.85 | 51.76 | 63422 |
| 1779402600 | 51.7651 | 0.09 | 0.16 | 51.59 | 51.7831 | 51.58 | 35430 |
| 1779316200 | 51.68 | 0.4 | 0.78 | 51.62 | 51.6999 | 51.4 | 70988 |
| 1779229800 | 51.28 | -0.39 | -0.76 | 51.28 | 51.55 | 51.27 | 45239 |
| 1779143400 | 51.6718 | 0.05 | 0.10 | 51.71 | 51.73 | 51.585 | 50030 |
| 1778884200 | 51.62 | -0.39 | -0.76 | 51.75 | 51.75 | 51.6 | 114441 |
| 1778797800 | 52.0129 | 0.08 | 0.15 | 52.06 | 52.12 | 52.01 | 27111 |
| 1778711400 | 51.934 | 0.07 | 0.13 | 51.84 | 51.94 | 51.78 | 21160 |
| 1778625000 | 51.865 | -0.18 | -0.35 | 51.9 | 51.94 | 51.855 | 45447 |
| 1778538600 | 52.045 | -0.2 | -0.39 | 52.13 | 52.1699 | 52.0301 | 37472 |
| 1778279400 | 52.248 | 0.17 | 0.32 | 52.24 | 52.25 | 52.185 | 30064 |
| 1778193000 | 52.0825 | -0.14 | -0.27 | 52.23 | 52.26 | 52.045 | 27654 |
| 1778106600 | 52.2248 | 0.28 | 0.55 | 52.15 | 52.24 | 52.15 | 25558 |
| 1778020200 | 51.94 | 0.09 | 0.18 | 51.84 | 51.9799 | 51.84 | 51606 |
| 1777933800 | 51.845 | -0.14 | -0.26 | 51.91 | 51.95 | 51.6 | 32533 |
| 1777674600 | 51.9801 | 0.04 | 0.08 | 51.9 | 52.0881 | 51.9 | 27625 |
| 1777588200 | 51.941 | 0.19 | 0.37 | 51.88 | 52.0099 | 51.88 | 34491 |
| 1777501800 | 51.75 | -0.2 | -0.38 | 51.86 | 51.89 | 51.7301 | 30195 |
| 1777415400 | 51.945 | -0.08 | -0.16 | 51.9 | 51.9699 | 51.8801 | 35141 |
| 1777329000 | 52.028 | -0.13 | -0.25 | 52.08 | 52.08 | 51.9902 | 27627 |
| 1777069800 | 52.1585 | 0.06 | 0.12 | 52.08 | 52.18 | 52.03 | 33022 |
| 1776983400 | 52.0949 | -0.06 | -0.11 | 52.13 | 52.205 | 51.99 | 44861 |
| 1776897000 | 52.15 | 0.07 | 0.14 | 52.18 | 52.25 | 52.15 | 37955 |
| 1776810600 | 52.075 | -0.17 | -0.32 | 52.22 | 52.23 | 52.07 | 47005 |
| 1776724200 | 52.24 | -0.04 | -0.08 | 52.28 | 52.29 | 52.21 | 41071 |
| 1776465000 | 52.28 | 0.28 | 0.54 | 52.28 | 52.38 | 52.26 | 31705 |
| 1776378600 | 52 | -0.1 | -0.19 | 52.15 | 52.19 | 52 | 45221 |
| 1776292200 | 52.1 | -0.09 | -0.17 | 52.1 | 52.14 | 52.07 | 14066 |
| 1776205800 | 52.19 | 0.19 | 0.37 | 52.03 | 52.215 | 52.01 | 28055 |
| 1776119400 | 52 | 0.08 | 0.15 | 51.83 | 52.02 | 51.83 | 73708 |
| 1775860200 | 51.92 | -0.14 | -0.26 | 52.09 | 52.78 | 51.9131 | 50692 |
| 1775773800 | 52.055 | -0.03 | -0.06 | 51.94 | 52.64 | 51.89 | 36909 |
| 1775687400 | 52.085 | 0.3 | 0.58 | 52.23 | 52.23 | 52.03 | 38445 |
| 1775601000 | 51.7837 | -0 | -0.00 | 51.74 | 51.7837 | 51.5601 | 55152 |
| 1775514600 | 51.7846 | -0.05 | -0.09 | 51.79 | 51.81 | 51.74 | 43746 |
| 1775169000 | 51.831 | 0.06 | 0.12 | 51.61 | 51.88 | 51.61 | 16523 |
| 1775082600 | 51.7685 | 0.03 | 0.05 | 51.72 | 51.78 | 51.72 | 21814 |
| 1774996200 | 51.7428 | 0.29 | 0.57 | 51.6 | 51.8 | 51.5901 | 33276 |
| 1774909800 | 51.4484 | 0.23 | 0.45 | 51.48 | 51.5199 | 51.4201 | 37653 |
| 1774650600 | 51.22 | -0.15 | -0.29 | 51.13 | 51.28 | 51.13 | 20988 |
| 1774564200 | 51.3695 | -0.32 | -0.61 | 51.46 | 51.525 | 51.3301 | 72781 |
| 1774477800 | 51.6848 | 0.25 | 0.49 | 51.72 | 51.75 | 51.66 | 27664 |
| 1774391400 | 51.4346 | -0.15 | -0.28 | 51.4 | 51.49 | 51.37 | 19456 |
| 1774305000 | 51.58 | 0.23 | 0.45 | 51.49 | 51.68 | 51.43 | 35780 |
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.
