Premium
Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)
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 | 3.06 | 6.39364814041 | 47.86 | 50.92 | 47.31 | 29990 | 49.64946184 | SP |
| 4 | 3.82 | 8.11040339703 | 47.1 | 51.1399 | 46.7 | 25422 | 49.1951577 | SP |
| 12 | 9 | 21.4694656489 | 41.92 | 51.1399 | 40.67 | 22905 | 47.23433136 | SP |
| 26 | 10.5 | 25.9772389906 | 40.42 | 51.1399 | 40.42 | 26365 | 45.07287234 | SP |
| 52 | 13.96 | 37.7705627706 | 36.96 | 51.1399 | 36.4 | 31188 | 42.26646056 | SP |
| 156 | 19.82 | 63.729903537 | 31.1 | 51.1399 | 28.0706 | 30591 | 35.83296838 | SP |
| 260 | 25.37 | 99.2954990215 | 25.55 | 51.1399 | 25.335 | 31238 | 34.44436473 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 50.92 | 1.32 | 2.66 | 51.21 | 51.21 | 50.6301 | 28061 |
| 1781735400 | 49.5988 | -0.24 | -0.48 | 50.8 | 50.8 | 49.5301 | 41456 |
| 1781649000 | 49.8382 | -0.95 | -1.87 | 50.34 | 50.86 | 49.78 | 19150 |
| 1781562600 | 50.79 | 1.42 | 2.87 | 50.43 | 50.92 | 50.43 | 24668 |
| 1781303400 | 49.3707 | 0.25 | 0.51 | 49.25 | 49.48 | 49.12 | 18290 |
| 1781217000 | 49.1202 | 1.8 | 3.81 | 47.86 | 49.15 | 47.31 | 46386 |
| 1781130600 | 47.316 | -0.21 | -0.45 | 47.48 | 48.04 | 47.28 | 18850 |
| 1781044200 | 47.53 | -0.29 | -0.61 | 48.1 | 48.445 | 46.7 | 48933 |
| 1780957800 | 47.82 | 0.65 | 1.37 | 48.46 | 48.46 | 47.6143 | 17478 |
| 1780698600 | 47.1745 | -2.75 | -5.50 | 47.98 | 48.24 | 47.105 | 18441 |
| 1780612200 | 49.92 | -0.22 | -0.43 | 49.36 | 50.08 | 49.36 | 23621 |
| 1780525800 | 50.1363 | -0.84 | -1.66 | 50.98 | 50.98 | 50 | 17712 |
| 1780439400 | 50.9801 | 0.4 | 0.79 | 50.2 | 51.1399 | 50.2 | 14742 |
| 1780353000 | 50.5801 | 0.9 | 1.80 | 50.5 | 50.77 | 49.87 | 14031 |
| 1780093800 | 49.6843 | -0.04 | -0.09 | 49.86 | 49.86 | 49.4602 | 27912 |
| 1780007400 | 49.729 | 0.13 | 0.27 | 49.02 | 49.96 | 48.84 | 18545 |
| 1779921000 | 49.596 | -0.39 | -0.78 | 50.09 | 50.09 | 49.1815 | 47268 |
| 1779834600 | 49.9858 | 1.7 | 3.52 | 49.49 | 50.0821 | 49.49 | 30703 |
| 1779489000 | 48.2838 | 0.23 | 0.49 | 48.36 | 48.59 | 48.03 | 15695 |
| 1779402600 | 48.0491 | 0.28 | 0.59 | 47.1 | 48.315 | 47.1 | 19135 |
| 1779316200 | 47.7684 | 0.7 | 1.50 | 46.83 | 47.845 | 46.83 | 8014 |
| 1779229800 | 47.064 | -0.38 | -0.79 | 46.62 | 47.4299 | 46.49 | 32033 |
| 1779143400 | 47.44 | -0.18 | -0.38 | 48.32 | 48.32 | 47.07 | 14922 |
| 1778884200 | 47.6196 | -1.57 | -3.19 | 47.61 | 47.94 | 47.45 | 26391 |
| 1778797800 | 49.1878 | -0.01 | -0.02 | 49.06 | 49.52 | 48.94 | 14944 |
| 1778711400 | 49.196 | 0.9 | 1.86 | 48.26 | 49.4099 | 48.26 | 23920 |
| 1778625000 | 48.3 | -1.59 | -3.19 | 48.22 | 48.72 | 47.67 | 33094 |
| 1778538600 | 49.893 | 0.04 | 0.08 | 49.65 | 50.08 | 49.65 | 20662 |
| 1778279400 | 49.8533 | 1.06 | 2.18 | 49.47 | 50.11 | 49.47 | 16121 |
| 1778193000 | 48.7902 | -0.53 | -1.07 | 49.51 | 49.65 | 48.78 | 20714 |
| 1778106600 | 49.32 | 1.12 | 2.32 | 48.55 | 49.54 | 48.55 | 20223 |
| 1778020200 | 48.2014 | 0.83 | 1.76 | 47.98 | 48.4699 | 47.98 | 18273 |
| 1777933800 | 47.3683 | -0.17 | -0.35 | 47.86 | 47.92 | 47.1702 | 18915 |
| 1777674600 | 47.5358 | -0.07 | -0.15 | 47.64 | 48.0199 | 47.49 | 33204 |
| 1777588200 | 47.6063 | 1.12 | 2.42 | 46.89 | 47.6063 | 46.7376 | 22005 |
| 1777501800 | 46.4815 | -0.24 | -0.52 | 46.75 | 46.79 | 46.33 | 28172 |
| 1777415400 | 46.7241 | -0.32 | -0.68 | 46.53 | 46.8099 | 46.3671 | 30043 |
| 1777329000 | 47.045 | -0.22 | -0.46 | 46.75 | 47.25 | 46.75 | 19415 |
| 1777069800 | 47.2616 | 0.83 | 1.78 | 47.04 | 47.42 | 46.55 | 19913 |
| 1776983400 | 46.4349 | -0.84 | -1.77 | 46.75 | 46.94 | 46.14 | 28336 |
| 1776897000 | 47.27 | 0.78 | 1.68 | 46.56 | 47.35 | 46.56 | 10998 |
| 1776810600 | 46.49 | -0.64 | -1.36 | 47.02 | 47.33 | 46.46 | 25978 |
| 1776724200 | 47.13 | -0.34 | -0.72 | 47.14 | 47.26 | 46.93 | 17144 |
| 1776465000 | 47.4737 | 0.98 | 2.11 | 47.07 | 47.9862 | 47.07 | 13887 |
| 1776378600 | 46.4949 | 0.19 | 0.42 | 46.38 | 46.73 | 46.3201 | 30744 |
| 1776292200 | 46.3 | -0.05 | -0.11 | 45.73 | 46.35 | 45.71 | 26289 |
| 1776205800 | 46.35 | 0.78 | 1.71 | 45.95 | 46.37 | 45.82 | 13711 |
| 1776119400 | 45.57 | 0.55 | 1.22 | 44.66 | 45.5732 | 44.66 | 18789 |
| 1775860200 | 45.02 | 0.11 | 0.23 | 45.41 | 45.41 | 44.9601 | 18413 |
| 1775773800 | 44.915 | -0.08 | -0.17 | 44.1 | 45.03 | 44.1 | 16512 |
| 1775687400 | 44.99 | 2.32 | 5.43 | 45.49 | 45.49 | 44.5801 | 14306 |
| 1775601000 | 42.6742 | 0.15 | 0.36 | 42.59 | 42.6742 | 42.015 | 25261 |
| 1775514600 | 42.5199 | 0.21 | 0.49 | 42.4 | 42.78 | 42.31 | 32034 |
| 1775169000 | 42.3146 | -0.41 | -0.96 | 41.47 | 42.429 | 41.47 | 16830 |
| 1775082600 | 42.7247 | 0.35 | 0.84 | 42.59 | 43.17 | 42.5897 | 13651 |
| 1774996200 | 42.3697 | 1.34 | 3.27 | 41.2 | 42.42 | 40.99 | 19031 |
| 1774909800 | 41.03 | -0.21 | -0.51 | 41.77 | 41.77 | 40.67 | 31733 |
| 1774650600 | 41.2394 | -0.24 | -0.57 | 41.79 | 41.79 | 41.075 | 26024 |
| 1774564200 | 41.475 | -1.43 | -3.33 | 41.92 | 42.245 | 41.42 | 24806 |
| 1774477800 | 42.905 | 0.62 | 1.46 | 43.18 | 43.18 | 42.65 | 18127 |
| 1774391400 | 42.2885 | -0.57 | -1.33 | 41.99 | 42.5399 | 41.99 | 27796 |
| 1774305000 | 42.8566 | 1.22 | 2.92 | 43.05 | 43.58 | 42.46 | 22589 |
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.
