Premium
Dimensional Short duration Fixed Income ETF (DFSD)
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 | -0.14 | -0.292397660819 | 47.88 | 47.925 | 47.73 | 432123 | 47.86157536 | SP |
| 4 | -0.24 | -0.500208420175 | 47.98 | 48 | 47.501 | 478966 | 47.81200575 | SP |
| 12 | -0.28 | -0.583090379009 | 48.02 | 48.25 | 47.501 | 495875 | 47.89142996 | SP |
| 26 | -0.45 | -0.933803693712 | 48.19 | 48.5099 | 47.501 | 500790 | 48.02044404 | SP |
| 52 | -0.03 | -0.0628009210802 | 47.77 | 48.5099 | 47.501 | 476310 | 48.07835343 | SP |
| 156 | 1.3 | 2.79931093885 | 46.44 | 48.5099 | 46.1101 | 389502 | 47.49938987 | SP |
| 260 | -2.34 | -4.67252396166 | 50.08 | 50.28 | 45.17 | 334779 | 47.48662789 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 47.74 | -0.12 | -0.25 | 47.77 | 47.7796 | 47.715 | 607454 |
| 1780612200 | 47.86 | 0.05 | 0.10 | 47.87 | 47.9 | 47.85 | 363107 |
| 1780525800 | 47.81 | -0.05 | -0.10 | 47.8 | 47.82 | 47.785 | 426454 |
| 1780439400 | 47.86 | -0.01 | -0.02 | 47.86 | 47.88 | 47.8301 | 480847 |
| 1780353000 | 47.87 | -0.04 | -0.08 | 47.8 | 47.87 | 47.7754 | 494599 |
| 1780093800 | 47.91 | 0.07 | 0.15 | 47.88 | 47.925 | 47.86 | 395609 |
| 1780007400 | 47.84 | 0.03 | 0.06 | 47.81 | 47.8699 | 47.7801 | 425830 |
| 1779921000 | 47.81 | 0.02 | 0.04 | 47.8 | 47.82 | 47.7801 | 414039 |
| 1779834600 | 47.79 | 0.04 | 0.08 | 47.79 | 47.795 | 47.737 | 499189 |
| 1779489000 | 47.75 | 0.05 | 0.10 | 47.75 | 47.7599 | 47.66 | 485996 |
| 1779402600 | 47.7 | 0 | 0.00 | 47.63 | 47.71 | 47.59 | 577287 |
| 1779316200 | 47.7 | 0.15 | 0.32 | 47.56 | 47.73 | 47.56 | 437351 |
| 1779229800 | 47.55 | -0.21 | -0.44 | 47.56 | 47.59 | 47.501 | 588549 |
| 1779143400 | 47.76 | 0.01 | 0.02 | 47.79 | 47.815 | 47.725 | 457026 |
| 1778884200 | 47.75 | -0.12 | -0.25 | 47.77 | 47.78 | 47.73 | 528237 |
| 1778797800 | 47.87 | -0.02 | -0.04 | 47.93 | 47.94 | 47.87 | 520805 |
| 1778711400 | 47.89 | 0.02 | 0.04 | 47.86 | 47.93 | 47.825 | 453534 |
| 1778625000 | 47.87 | -0.06 | -0.13 | 47.86 | 47.88 | 47.835 | 539021 |
| 1778538600 | 47.93 | -0.06 | -0.13 | 47.96 | 47.98 | 47.92 | 497076 |
| 1778279400 | 47.99 | 0.06 | 0.13 | 47.98 | 48 | 47.97 | 515801 |
| 1778193000 | 47.93 | -0.07 | -0.14 | 48.01 | 48.03 | 47.91 | 817077 |
| 1778106600 | 47.995 | 0.1 | 0.22 | 47.97 | 48.01 | 47.95 | 676096 |
| 1778020200 | 47.89 | 0.05 | 0.10 | 47.87 | 47.91 | 47.87 | 473255 |
| 1777933800 | 47.84 | -0.04 | -0.08 | 47.87 | 47.8999 | 47.775 | 798477 |
| 1777674600 | 47.88 | -0.01 | -0.02 | 47.91 | 47.9889 | 47.88 | 779399 |
| 1777588200 | 47.89 | 0.08 | 0.16 | 47.89 | 47.91 | 47.86 | 422190 |
| 1777501800 | 47.815 | -0.11 | -0.22 | 47.88 | 47.89 | 47.795 | 377202 |
| 1777415400 | 47.92 | -0.05 | -0.10 | 47.91 | 47.9372 | 47.9 | 431950 |
| 1777329000 | 47.97 | -0.03 | -0.06 | 47.98 | 47.995 | 47.9301 | 370064 |
| 1777069800 | 48 | 0.04 | 0.08 | 47.94 | 48.02 | 47.93 | 424280 |
| 1776983400 | 47.96 | -0.01 | -0.02 | 47.96 | 48.02 | 47.89 | 589879 |
| 1776897000 | 47.97 | 0.02 | 0.04 | 48 | 48.0197 | 47.97 | 513638 |
| 1776810600 | 47.95 | -0.26 | -0.53 | 48.01 | 48.0299 | 47.95 | 478894 |
| 1776724200 | 48.205 | -0.01 | -0.01 | 48.2 | 48.213 | 48.18 | 426174 |
| 1776465000 | 48.21 | 0.13 | 0.27 | 48.19 | 48.25 | 48.19 | 403530 |
| 1776378600 | 48.08 | -0.03 | -0.06 | 48.12 | 48.1399 | 48.07 | 469975 |
| 1776292200 | 48.11 | -0.01 | -0.02 | 48.11 | 48.13 | 48.085 | 726023 |
| 1776205800 | 48.12 | 0.04 | 0.08 | 48.06 | 48.13 | 48.0501 | 425850 |
| 1776119400 | 48.08 | 0.09 | 0.19 | 48 | 48.08 | 47.99 | 626363 |
| 1775860200 | 47.99 | -0.05 | -0.10 | 48.03 | 48.055 | 47.99 | 305784 |
| 1775773800 | 48.04 | 0.03 | 0.06 | 48.01 | 48.095 | 47.9815 | 328514 |
| 1775687400 | 48.01 | 0.06 | 0.13 | 48.1 | 48.1 | 47.99 | 367593 |
| 1775601000 | 47.95 | 0.09 | 0.18 | 47.87 | 47.95 | 47.8 | 416963 |
| 1775514600 | 47.865 | -0.07 | -0.14 | 47.86 | 47.92 | 47.85 | 520011 |
| 1775169000 | 47.93 | 0.06 | 0.13 | 47.84 | 47.95 | 47.84 | 410177 |
| 1775082600 | 47.87 | -0.01 | -0.02 | 47.87 | 47.92 | 47.8597 | 578142 |
| 1774996200 | 47.88 | 0.15 | 0.31 | 47.81 | 47.8966 | 47.8 | 618421 |
| 1774909800 | 47.73 | 0.09 | 0.19 | 47.73 | 47.77 | 47.715 | 393993 |
| 1774650600 | 47.64 | 0.04 | 0.08 | 47.57 | 47.6482 | 47.57 | 394438 |
| 1774564200 | 47.6 | -0.18 | -0.37 | 47.69 | 47.74 | 47.585 | 865561 |
| 1774477800 | 47.775 | 0.07 | 0.16 | 47.81 | 47.815 | 47.75 | 407266 |
| 1774391400 | 47.7 | -0.22 | -0.46 | 47.69 | 47.765 | 47.6502 | 511883 |
| 1774305000 | 47.92 | 0.11 | 0.23 | 47.85 | 47.9799 | 47.8425 | 522654 |
| 1774045800 | 47.81 | -0.19 | -0.40 | 47.9 | 47.9173 | 47.8 | 598583 |
| 1773959400 | 48 | 0.04 | 0.08 | 47.86 | 48.025 | 47.86 | 454232 |
| 1773873000 | 47.96 | -0.14 | -0.28 | 48.04 | 48.086 | 47.96 | 441533 |
| 1773786600 | 48.095 | 0.06 | 0.14 | 48.05 | 48.11 | 48.05 | 414846 |
| 1773700200 | 48.03 | 0.09 | 0.19 | 48.02 | 48.055 | 47.98 | 421828 |
| 1773441000 | 47.94 | -0.05 | -0.10 | 48.02 | 48.05 | 47.925 | 457648 |
| 1773354600 | 47.99 | -0.16 | -0.33 | 48.06 | 48.08 | 47.93 | 392877 |
| 1773268200 | 48.15 | -0.09 | -0.19 | 48.19 | 48.205 | 48.1101 | 381168 |
| 1773181800 | 48.24 | -0.03 | -0.06 | 48.28 | 48.34 | 48.23 | 471379 |
| 1773095400 | 48.27 | 0.03 | 0.06 | 48.18 | 48.305 | 48.165 | 413883 |
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.
