Premium
Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)
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 | -0.7332 | -2.14260666277 | 34.22 | 34.2799 | 33.0901 | 39605 | 33.63160036 | SP |
| 4 | 0.0168 | 0.0501942037646 | 33.47 | 34.985 | 33.0901 | 33822 | 33.88788842 | SP |
| 12 | -2.5532 | -7.08435072142 | 36.04 | 37.4 | 33.0901 | 28140 | 34.47024546 | SP |
| 26 | -0.3132 | -0.926627218935 | 33.8 | 37.4 | 31.13 | 26049 | 34.03081816 | SP |
| 52 | 2.6868 | 8.72337662338 | 30.8 | 37.4 | 29.57 | 28075 | 32.90992081 | SP |
| 156 | 7.9368 | 31.0637964775 | 25.55 | 37.4 | 25.335 | 29209 | 30.83326103 | SP |
| 260 | 7.9368 | 31.0637964775 | 25.55 | 37.4 | 25.335 | 29209 | 30.83326103 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 33.4868 | 0.05 | 0.14 | 33.28 | 33.88 | 33.27 | 88778 |
| 1734651000 | 33.4412 | 0.25 | 0.74 | 33.549999 | 33.81 | 33.38 | 66558 |
| 1734564600 | 33.194899 | -0.66 | -1.96 | 33.81 | 33.94 | 33.0901 | 48442 |
| 1734478200 | 33.8573 | -0.23 | -0.66 | 33.74 | 33.92 | 33.7 | 32417 |
| 1734391800 | 34.083 | -0.14 | -0.42 | 34.05 | 34.22 | 33.98 | 30424 |
| 1734132600 | 34.2274 | -0.05 | -0.15 | 34.28 | 34.28 | 34.12 | 22121 |
| 1734046200 | 34.279 | -0.16 | -0.46 | 34.29 | 34.43 | 34.26 | 27603 |
| 1733959800 | 34.4357 | 0.22 | 0.63 | 34.34 | 34.46 | 34.29 | 22956 |
| 1733873400 | 34.22 | -0.51 | -1.47 | 34.63 | 34.63 | 34.17 | 27657 |
| 1733787000 | 34.7323 | 0.6 | 1.76 | 34.7 | 34.985 | 34.68 | 65143 |
| 1733527800 | 34.1332 | 0.02 | 0.07 | 34.23 | 34.3052 | 34.12 | 18629 |
| 1733441400 | 34.11 | 0.21 | 0.62 | 34.06 | 34.28 | 34.06 | 19530 |
| 1733355000 | 33.9 | -0.07 | -0.21 | 33.99 | 34.055 | 33.89 | 39962 |
| 1733268600 | 33.97 | 0.14 | 0.41 | 33.75 | 34.06 | 33.65 | 33960 |
| 1733182200 | 33.8311 | 0.16 | 0.48 | 33.43 | 33.95 | 33.43 | 20964 |
| 1732917840 | 33.67 | 0.04 | 0.11 | 33.549999 | 33.76 | 33.32 | 19832 |
| 1732750200 | 33.634 | 0.08 | 0.24 | 33.78 | 33.93 | 33.5332 | 26749 |
| 1732663800 | 33.553199 | -0.12 | -0.35 | 33.78 | 33.8 | 33.4801 | 53357 |
| 1732577400 | 33.67 | 0.1 | 0.29 | 33.76 | 34.1199 | 33.5583 | 51122 |
| 1732318200 | 33.5717 | 0.01 | 0.03 | 33.54 | 33.78 | 33.47 | 22987 |
| 1732231800 | 33.56 | -0.13 | -0.39 | 33.62 | 33.69 | 33.479999 | 26521 |
| 1732145400 | 33.69 | -0.01 | -0.03 | 33.64 | 33.905 | 33.435 | 44578 |
| 1732059000 | 33.7 | 0.1 | 0.30 | 33.56 | 33.87 | 33.38 | 25152 |
| 1731972600 | 33.6 | 0.31 | 0.92 | 33.52 | 33.815 | 33.31 | 37610 |
| 1731713400 | 33.292299 | -0.03 | -0.08 | 33.439999 | 33.46 | 33.25 | 31259 |
| 1731627000 | 33.320099 | -0.22 | -0.66 | 33.49 | 33.71 | 33.28 | 22619 |
| 1731540600 | 33.54 | -0.12 | -0.36 | 33.72 | 33.9 | 33.46 | 51807 |
| 1731454200 | 33.66 | -0.62 | -1.81 | 34.13 | 34.205 | 33.605 | 48283 |
| 1731367800 | 34.28 | -0.23 | -0.67 | 34.44 | 34.62 | 34.24 | 14336 |
| 1731108600 | 34.51 | -0.95 | -2.68 | 34.73 | 34.98 | 34.4 | 21135 |
| 1731022200 | 35.46 | 0.77 | 2.22 | 34.88 | 35.55 | 34.88 | 23682 |
| 1730935800 | 34.69 | -0.23 | -0.66 | 34.41 | 34.79 | 34.34 | 16224 |
| 1730849400 | 34.92 | 0.42 | 1.23 | 34.87 | 35.15 | 34.71 | 16500 |
| 1730763000 | 34.4954 | 0.07 | 0.21 | 34.64 | 34.7593 | 34.4848 | 23842 |
| 1730500200 | 34.4238 | 0.17 | 0.49 | 34.65 | 34.765 | 34.3701 | 18713 |
| 1730413800 | 34.255 | -0.27 | -0.78 | 34.26 | 34.5813 | 34.18 | 15813 |
| 1730327400 | 34.5226 | -0.15 | -0.43 | 34.38 | 34.66 | 34.36 | 22645 |
| 1730241000 | 34.67 | -0.16 | -0.46 | 34.76 | 34.835 | 34.63 | 17448 |
| 1730154600 | 34.83 | 0.14 | 0.42 | 34.74 | 35.06 | 34.74 | 24524 |
| 1729895400 | 34.685 | -0.1 | -0.27 | 34.84 | 34.92 | 34.51 | 9820 |
| 1729809000 | 34.78 | -0.02 | -0.06 | 34.7 | 34.845 | 34.5521 | 20135 |
| 1729722600 | 34.8 | -0.24 | -0.68 | 34.93 | 35.285 | 34.7 | 19179 |
| 1729636200 | 35.04 | -0.05 | -0.14 | 34.94 | 35.2599 | 34.92 | 17429 |
| 1729549800 | 35.0905 | -0.16 | -0.47 | 35.05 | 35.2 | 34.95 | 18187 |
| 1729290600 | 35.255 | 0.4 | 1.13 | 36.02 | 36.02 | 35.25 | 31018 |
| 1729204200 | 34.86 | -0.44 | -1.24 | 35.01 | 35.18 | 34.8501 | 41416 |
| 1729117800 | 35.2961 | 0.37 | 1.07 | 35.18 | 35.32 | 35.17 | 19448 |
| 1729031400 | 34.9239 | -0.87 | -2.42 | 35.3 | 35.37 | 34.8257 | 19226 |
| 1728945000 | 35.79 | 0 | 0.01 | 35.44 | 35.81 | 35.3001 | 16041 |
| 1728685800 | 35.7875 | 0.21 | 0.58 | 35.25 | 35.82 | 35.25 | 15253 |
| 1728599400 | 35.58 | 0.12 | 0.34 | 35.07 | 35.6 | 35.07 | 33498 |
| 1728513000 | 35.4612 | -0.21 | -0.59 | 35.06 | 35.5633 | 35.06 | 39262 |
| 1728426600 | 35.67 | -0.98 | -2.69 | 35.63 | 35.915 | 35.42 | 34144 |
| 1728340200 | 36.6545 | -0.75 | -1.99 | 36.4 | 36.66 | 36.31 | 6865 |
| 1728081000 | 37.4 | 1.62 | 4.53 | 36.13 | 37.4 | 36.0601 | 15374 |
| 1727994600 | 35.78 | -0.82 | -2.24 | 35.98 | 36.21 | 35.72 | 17002 |
| 1727908200 | 36.6 | 0.64 | 1.78 | 36.4 | 36.63 | 36.16 | 70979 |
| 1727821800 | 35.96 | 0.54 | 1.52 | 35.54 | 35.969 | 35.5 | 34598 |
| 1727735400 | 35.42 | -0.63 | -1.75 | 35.89 | 35.97 | 35.42 | 17731 |
| 1727476200 | 36.05 | -0.03 | -0.08 | 36.04 | 36.19 | 35.915 | 22478 |
| 1727389800 | 36.08 | 1.26 | 3.62 | 35.93 | 36.09 | 35.73 | 12764 |
| 1727303400 | 34.82 | -0.46 | -1.30 | 35.06 | 35.06 | 34.74 | 19951 |
| 1727217000 | 35.28 | 1.05 | 3.07 | 34.87 | 35.3 | 34.8362 | 22921 |
| 1727130600 | 34.23 | 0.19 | 0.56 | 34.08 | 34.37 | 34.08 | 20817 |
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
