Premium
Dimensional International Sustainability Core 1 ETF (DFSI)
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 | -0.48 | -1.3359309769 | 35.93 | 36.1957 | 34.985 | 38642 | 35.53237864 | SP |
| 4 | 0.41 | 1.1700913242 | 35.04 | 36.1957 | 34.65 | 45977 | 35.30816348 | SP |
| 12 | 2.44 | 7.391699485 | 33.01 | 36.1957 | 32.17 | 73809 | 33.73558858 | SP |
| 26 | 0.52 | 1.48869166905 | 34.93 | 36.2 | 32.17 | 68952 | 34.0419739 | SP |
| 52 | 1.85 | 5.50595238095 | 33.6 | 36.2 | 31.4 | 59228 | 33.80517168 | SP |
| 156 | 10.25 | 40.6746031746 | 25.2 | 36.2 | 24.545 | 57488 | 31.19690539 | SP |
| 260 | 10.25 | 40.6746031746 | 25.2 | 36.2 | 24.545 | 57488 | 31.19690539 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 35.45 | 0.22 | 0.62 | 35.46 | 35.4953 | 35.21 | 48842 |
| 1741732200 | 35.23 | -0.13 | -0.37 | 35.37 | 35.4203 | 34.985 | 36837 |
| 1741645800 | 35.36 | -0.83 | -2.29 | 35.59 | 35.64 | 35.1172 | 53174 |
| 1741390200 | 36.1888 | 0.42 | 1.17 | 35.85 | 36.1957 | 35.85 | 27248 |
| 1741303800 | 35.77 | -0.34 | -0.93 | 35.93 | 36.179 | 35.75 | 27111 |
| 1741217400 | 36.1061 | 0.86 | 2.43 | 35.74 | 36.16 | 35.74 | 19619 |
| 1741131000 | 35.2501 | -0.04 | -0.11 | 35.07 | 35.5845 | 34.73 | 101569 |
| 1741044600 | 35.29 | 0.3 | 0.86 | 35.62 | 35.69 | 35.145 | 51550 |
| 1740785400 | 34.99 | 0.06 | 0.17 | 34.89 | 34.9952 | 34.65 | 45506 |
| 1740699000 | 34.93 | -0.41 | -1.16 | 35.22 | 35.25 | 34.89 | 31437 |
| 1740612600 | 35.34 | 0.05 | 0.14 | 35.39 | 35.57 | 35.27 | 31630 |
| 1740526200 | 35.29 | 0.22 | 0.63 | 35.39 | 35.42 | 35.1717 | 45587 |
| 1740439800 | 35.07 | -0.01 | -0.03 | 35.18 | 35.5 | 35.03 | 70428 |
| 1740180600 | 35.08 | -0.24 | -0.68 | 35.36 | 35.36 | 34.9933 | 52364 |
| 1740094200 | 35.3196 | 0.13 | 0.37 | 35.28 | 35.33 | 35.1802 | 50319 |
| 1740007800 | 35.189 | -0.33 | -0.93 | 35.2 | 35.27 | 35.0997 | 52336 |
| 1739921400 | 35.52 | 0.23 | 0.65 | 35.5 | 35.56 | 35.442 | 50380 |
| 1739575800 | 35.29 | 0.02 | 0.06 | 35.45 | 35.46 | 35.29 | 34602 |
| 1739489400 | 35.2706 | 0.38 | 1.09 | 35.04 | 35.2782 | 34.9941 | 43024 |
| 1739403000 | 34.8909 | 0.11 | 0.32 | 34.56 | 34.9394 | 34.5339 | 90085 |
| 1739316600 | 34.78 | 0.15 | 0.42 | 34.63 | 34.8362 | 34.63 | 28737 |
| 1739230200 | 34.634 | 0.23 | 0.68 | 34.62 | 34.68 | 34.57 | 28804 |
| 1738971000 | 34.4 | -0.35 | -1.00 | 34.75 | 34.85 | 34.37 | 20343 |
| 1738884600 | 34.7489 | 0.18 | 0.52 | 34.65 | 34.77 | 34.61 | 95922 |
| 1738798200 | 34.57 | 0.35 | 1.02 | 34.43 | 34.62 | 34.38 | 26300 |
| 1738711800 | 34.2198 | 0.36 | 1.08 | 34.01 | 34.2521 | 34.01 | 34276 |
| 1738625400 | 33.855 | -0.38 | -1.10 | 33.6 | 34 | 33.57 | 55899 |
| 1738366200 | 34.2313 | -0.31 | -0.91 | 34.5 | 34.6706 | 34.18 | 95515 |
| 1738279800 | 34.545 | 0.3 | 0.86 | 34.59 | 34.76 | 34.545 | 52682 |
| 1738193400 | 34.25 | 0.07 | 0.20 | 34.23 | 34.3299 | 34.1 | 85121 |
| 1738107000 | 34.18 | -0.05 | -0.15 | 34.24 | 34.27 | 34.04 | 48202 |
| 1738020600 | 34.23 | 0 | 0.00 | 34.05 | 34.232 | 34.03 | 105197 |
| 1737761400 | 34.2289 | 0.41 | 1.21 | 34.18 | 34.3599 | 34.17 | 35789 |
| 1737675000 | 33.82 | 0 | 0.00 | 33.82 | 33.82 | 33.82 | 0 |
| 1737588600 | 33.82 | -0.06 | -0.18 | 34.08 | 34.08 | 33.81 | 77395 |
| 1737502200 | 33.88 | 0.73 | 2.20 | 33.66 | 33.88 | 33.6 | 89286 |
| 1737156600 | 33.150399 | 0.07 | 0.21 | 33.2 | 33.34 | 33.1374 | 64498 |
| 1737070200 | 33.08 | 0.2 | 0.61 | 33.08 | 33.2 | 32.9777 | 90636 |
| 1736983800 | 32.88 | 0.37 | 1.12 | 33.13 | 33.13 | 32.79 | 133550 |
| 1736897400 | 32.515 | 0.12 | 0.35 | 32.49 | 32.6 | 32.35 | 182489 |
| 1736811000 | 32.4 | -0.08 | -0.25 | 32.17 | 32.4189 | 32.17 | 134243 |
| 1736551800 | 32.479999 | -0.47 | -1.43 | 32.77 | 32.77 | 32.4118 | 61801 |
| 1736379000 | 32.95 | -0.1 | -0.30 | 32.86 | 33.0327 | 32.77 | 45668 |
| 1736292600 | 33.049999 | -0.12 | -0.36 | 33.43 | 33.43 | 33.02 | 71301 |
| 1736206200 | 33.17 | 0.26 | 0.79 | 33.159999 | 33.369999 | 33.1 | 44553 |
| 1735947000 | 32.909399 | 0.14 | 0.43 | 32.82 | 32.942 | 32.723799 | 47916 |
| 1735860600 | 32.77 | -0.08 | -0.24 | 32.89 | 32.96 | 32.6776 | 118708 |
| 1735687800 | 32.85 | -0.02 | -0.06 | 32.909999 | 33.0116 | 32.77 | 83187 |
| 1735601400 | 32.869999 | -0.24 | -0.72 | 32.869999 | 32.988999 | 32.6875 | 237854 |
| 1735342200 | 33.11 | -0.02 | -0.05 | 33.049999 | 33.17 | 32.979999 | 86895 |
| 1735255800 | 33.125 | 0.09 | 0.29 | 33.03 | 33.299999 | 33.009999 | 74833 |
| 1735077840 | 33.03 | 0.18 | 0.55 | 32.89 | 33.048099 | 32.802799 | 68996 |
| 1734996600 | 32.85 | 0.09 | 0.27 | 32.96 | 33 | 32.64 | 353249 |
| 1734737400 | 32.759999 | 0.01 | 0.03 | 32.409999 | 32.97 | 32.409999 | 116238 |
| 1734651000 | 32.749699 | -0.01 | -0.03 | 33.009999 | 33.0799 | 32.705 | 125958 |
| 1734564600 | 32.759999 | -0.86 | -2.56 | 33.6 | 33.6699 | 32.759999 | 106680 |
| 1734478200 | 33.62 | -0.33 | -0.97 | 33.61 | 33.7326 | 33.5801 | 48849 |
| 1734391800 | 33.95 | -0.05 | -0.13 | 33.92 | 34.01 | 33.91 | 44193 |
| 1734132600 | 33.995 | -0.07 | -0.19 | 34.12 | 34.25 | 33.93 | 14827 |
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
