Premium
Dimensional Short duration Fixed Income ETF (DFSD)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.67868504772 | 47.15 | 47.475 | 47.12 | 482690 | 47.3140212 | SP |
| 4 | 0.31 | 0.657336726039 | 47.16 | 47.475 | 47.0416 | 462120 | 47.21712328 | SP |
| 12 | 0.03 | 0.0632377740304 | 47.44 | 47.5099 | 46.66 | 482918 | 47.06895583 | SP |
| 26 | -0.05 | -0.105218855219 | 47.52 | 47.85 | 46.66 | 419334 | 47.28381503 | SP |
| 52 | 0.6 | 1.2801365479 | 46.87 | 47.85 | 46.6127 | 376336 | 47.18681476 | SP |
| 156 | -1.38 | -2.82497441146 | 48.85 | 49.1789 | 45.17 | 284617 | 46.9603679 | SP |
| 260 | -2.61 | -5.21166134185 | 50.08 | 50.28 | 45.17 | 282434 | 47.18087108 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 47.47 | 0.1 | 0.21 | 47.41 | 47.48 | 47.405 | 751179 |
| 1740699000 | 47.37 | -0.02 | -0.04 | 47.35 | 47.39 | 47.3301 | 358889 |
| 1740612600 | 47.39 | 0.02 | 0.04 | 47.34 | 47.41 | 47.3296 | 366750 |
| 1740526200 | 47.37 | 0.1 | 0.21 | 47.34 | 47.37 | 47.32 | 565721 |
| 1740439800 | 47.27 | 0.05 | 0.11 | 47.15 | 47.29 | 47.15 | 517533 |
| 1740180600 | 47.22 | 0.11 | 0.23 | 47.15 | 47.23 | 47.12 | 604559 |
| 1740094200 | 47.11 | -0.01 | -0.02 | 47.08 | 47.14 | 47.08 | 709050 |
| 1740007800 | 47.12 | -0.08 | -0.17 | 47.05 | 47.12 | 47.05 | 460588 |
| 1739921400 | 47.2 | -0.07 | -0.15 | 47.13 | 47.3379 | 47.13 | 365188 |
| 1739575800 | 47.27 | 0.07 | 0.15 | 47.24 | 47.29 | 47.24 | 376369 |
| 1739489400 | 47.2 | 0.13 | 0.28 | 47.16 | 47.21 | 47.15 | 420102 |
| 1739403000 | 47.07 | -0.11 | -0.23 | 47.07 | 47.12 | 47.0416 | 346896 |
| 1739316600 | 47.18 | -0.02 | -0.04 | 47.16 | 47.19 | 47.145 | 355278 |
| 1739230200 | 47.2 | 0.03 | 0.06 | 47.2 | 47.23 | 47.1901 | 451872 |
| 1738971000 | 47.17 | -0.08 | -0.17 | 47.17 | 47.2059 | 47.1 | 541033 |
| 1738884600 | 47.25 | -0.02 | -0.04 | 47.24 | 47.265 | 47.2201 | 598660 |
| 1738798200 | 47.27 | 0.08 | 0.17 | 47.25 | 47.3 | 47.2303 | 355440 |
| 1738711800 | 47.19 | 0.03 | 0.06 | 47.13 | 47.23 | 47.125 | 436041 |
| 1738625400 | 47.16 | -0.01 | -0.02 | 47.21 | 47.21 | 47.13 | 403278 |
| 1738366200 | 47.17 | 0.02 | 0.04 | 47.16 | 47.2 | 47.13 | 547034 |
| 1738279800 | 47.15 | 0.04 | 0.08 | 47.13 | 47.19 | 47.13 | 387168 |
| 1738193400 | 47.11 | -0.01 | -0.02 | 47.14 | 47.14 | 47.0743 | 322689 |
| 1738107000 | 47.12 | -0.03 | -0.06 | 47.08 | 47.14 | 47.08 | 348022 |
| 1738020600 | 47.15 | 0.13 | 0.28 | 47.13 | 47.15 | 47.075 | 375177 |
| 1737761400 | 47.02 | 0.04 | 0.09 | 46.98 | 47.04 | 46.9767 | 342905 |
| 1737675000 | 46.98 | 0 | 0.00 | 46.98 | 46.98 | 46.98 | 0 |
| 1737588600 | 46.98 | -0.04 | -0.09 | 47.02 | 47.04 | 46.97 | 793963 |
| 1737502200 | 47.02 | 0.06 | 0.13 | 46.99 | 47.03 | 46.9801 | 552484 |
| 1737156600 | 46.96 | -0.01 | -0.02 | 46.94 | 46.99 | 46.93 | 337138 |
| 1737070200 | 46.97 | 0.05 | 0.11 | 46.89 | 46.9899 | 46.88 | 563752 |
| 1736983800 | 46.92 | 0.16 | 0.34 | 46.9 | 46.9388 | 46.8803 | 395404 |
| 1736897400 | 46.76 | 0.02 | 0.04 | 46.72 | 46.77 | 46.72 | 521130 |
| 1736811000 | 46.74 | 0 | 0.00 | 46.66 | 46.755 | 46.66 | 518801 |
| 1736551800 | 46.74 | -0.14 | -0.30 | 46.785 | 46.81 | 46.74 | 400688 |
| 1736379000 | 46.88 | 0.05 | 0.11 | 46.835 | 46.905 | 46.8269 | 657259 |
| 1736292600 | 46.83 | -0.07 | -0.15 | 46.87 | 46.88 | 46.8101 | 421736 |
| 1736206200 | 46.9 | 0.01 | 0.02 | 46.84 | 46.9 | 46.84 | 368587 |
| 1735947000 | 46.89 | -0.02 | -0.04 | 46.92 | 46.9295 | 46.8601 | 362824 |
| 1735860600 | 46.91 | 0.03 | 0.06 | 46.92 | 46.945 | 46.875 | 397484 |
| 1735687800 | 46.88 | -0.03 | -0.06 | 46.91 | 46.94 | 46.8639 | 378986 |
| 1735601400 | 46.91 | 0.09 | 0.19 | 46.88 | 46.93 | 46.86 | 717393 |
| 1735342200 | 46.82 | -0.04 | -0.09 | 46.82 | 46.86 | 46.81 | 503896 |
| 1735255800 | 46.86 | 0.05 | 0.11 | 46.75 | 46.86 | 46.75 | 558326 |
| 1735077840 | 46.81 | 0.03 | 0.06 | 46.78 | 46.82 | 46.75 | 298177 |
| 1734996600 | 46.78 | -0.04 | -0.09 | 46.8 | 46.81 | 46.77 | 520475 |
| 1734737400 | 46.82 | 0.07 | 0.15 | 46.8099 | 46.85 | 46.79 | 861376 |
| 1734651000 | 46.75 | -0.03 | -0.06 | 46.7501 | 46.8148 | 46.7218 | 825380 |
| 1734564600 | 46.78 | -0.15 | -0.32 | 46.93 | 46.97 | 46.77 | 557980 |
| 1734478200 | 46.93 | -0.42 | -0.89 | 46.91 | 47 | 46.91 | 617821 |
| 1734391800 | 47.35 | 0.01 | 0.02 | 47.37 | 47.37 | 47.33 | 544206 |
| 1734132600 | 47.34 | -0.03 | -0.06 | 47.3582 | 47.3599 | 47.32 | 518658 |
| 1734046200 | 47.37 | -0.06 | -0.13 | 47.42 | 47.4299 | 47.37 | 467575 |
| 1733959800 | 47.43 | 0.01 | 0.02 | 47.48 | 47.5099 | 47.43 | 454474 |
| 1733873400 | 47.42 | -0.03 | -0.06 | 47.41 | 47.47 | 47.41 | 440313 |
| 1733787000 | 47.45 | -0.02 | -0.04 | 47.45 | 47.4685 | 47.43 | 442067 |
| 1733527800 | 47.47 | 0.05 | 0.11 | 47.44 | 47.48 | 47.435 | 522971 |
| 1733441400 | 47.42 | -0.01 | -0.02 | 47.39 | 47.42 | 47.37 | 404101 |
| 1733355000 | 47.43 | 0.07 | 0.15 | 47.33 | 47.43 | 47.32 | 366710 |
| 1733268600 | 47.36 | -0.01 | -0.02 | 47.3898 | 47.3999 | 47.35 | 584507 |
| 1733182200 | 47.37 | 0.04 | 0.08 | 47.37 | 47.6199 | 47.31 | 515661 |
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
